Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 202.50 | 212.00 | 201.50 | 204.50 | 162.18 | 334,135 |
| 2024-06-11 | 211.00 | 211.00 | 200.50 | 201.50 | 159.80 | 308,131 |
| 2024-06-10 | 210.50 | 219.50 | 206.85 | 211.50 | 167.73 | 157,164 |
| 2024-06-07 | 209.00 | 225.00 | 208.00 | 209.00 | 165.75 | 270,891 |
| 2024-06-06 | 214.50 | 218.50 | 210.50 | 215.50 | 170.91 | 267,192 |
| 2024-06-05 | 208.50 | 214.00 | 201.50 | 209.50 | 166.15 | 285,100 |
| 2024-06-04 | 230.00 | 230.00 | 208.00 | 210.50 | 166.94 | 594,395 |
| 2024-06-03 | 216.50 | 225.00 | 216.50 | 219.50 | 174.08 | 355,523 |
| 2024-05-31 | 219.50 | 224.50 | 217.00 | 223.00 | 176.85 | 633,600 |
| 2024-05-30 | 229.50 | 229.50 | 217.50 | 219.50 | 174.08 | 164,375 |
| 2024-05-29 | 229.00 | 231.00 | 218.00 | 219.50 | 174.08 | 366,990 |
| 2024-05-28 | 220.00 | 225.50 | 217.50 | 222.50 | 176.46 | 221,768 |
| 2024-05-24 | 218.00 | 223.50 | 217.50 | 221.00 | 175.27 | 250,318 |
| 2024-05-23 | 222.50 | 230.50 | 218.00 | 219.50 | 174.08 | 404,299 |
| 2024-05-22 | 229.50 | 231.00 | 218.00 | 221.50 | 175.66 | 433,557 |
| 2024-05-21 | 228.00 | 230.00 | 224.50 | 229.50 | 182.01 | 640,222 |
| 2024-05-20 | 232.00 | 235.00 | 221.00 | 228.50 | 181.22 | 814,330 |
| 2024-05-17 | 230.00 | 233.00 | 219.00 | 226.00 | 179.23 | 497,189 |
| 2024-05-16 | 222.00 | 223.50 | 220.00 | 220.00 | 174.47 | 249,375 |
| 2024-05-15 | 220.00 | 228.50 | 220.00 | 222.00 | 176.06 | 1,346,559 |
| 2024-05-14 | 218.50 | 221.50 | 218.00 | 221.50 | 175.66 | 181,783 |
| 2024-05-13 | 231.00 | 231.00 | 217.50 | 218.50 | 173.29 | 236,615 |
| 2024-05-10 | 219.50 | 229.50 | 216.00 | 220.50 | 174.87 | 535,914 |
| 2024-05-09 | 219.00 | 219.50 | 215.00 | 219.00 | 173.68 | 211,150 |
| 2024-05-08 | 221.00 | 221.00 | 214.00 | 214.50 | 170.11 | 671,300 |
| 2024-05-07 | 215.50 | 219.50 | 214.00 | 219.50 | 174.08 | 837,179 |
| 2024-05-03 | 214.00 | 214.00 | 205.00 | 212.00 | 168.13 | 219,274 |
| 2024-05-02 | 213.00 | 214.00 | 210.00 | 211.00 | 167.34 | 259,351 |
| 2024-05-01 | 210.50 | 214.00 | 205.00 | 211.00 | 167.34 | 254,776 |
| 2024-04-30 | 214.00 | 214.00 | 208.16 | 210.50 | 166.94 | 866,487 |
| 2024-04-29 | 200.00 | 212.50 | 198.51 | 212.50 | 168.53 | 541,031 |
| 2024-04-26 | 205.00 | 207.00 | 198.00 | 205.00 | 162.58 | 1,071,159 |
| 2024-04-25 | 214.00 | 214.00 | 195.80 | 198.00 | 157.03 | 965,150 |
| 2024-04-24 | 203.00 | 206.01 | 191.40 | 205.00 | 155.44 | 469,938 |
| 2024-04-23 | 213.50 | 213.50 | 198.80 | 202.00 | 153.17 | 891,937 |
| 2024-04-22 | 205.00 | 209.50 | 203.50 | 204.50 | 155.06 | 750,390 |
| 2024-04-19 | 205.00 | 213.50 | 204.50 | 207.50 | 157.34 | 811,299 |
| 2024-04-18 | 212.50 | 214.50 | 205.50 | 208.50 | 158.10 | 608,305 |
| 2024-04-17 | 210.00 | 218.00 | 204.87 | 211.50 | 160.37 | 432,376 |
| 2024-04-16 | 219.00 | 219.00 | 205.00 | 206.50 | 156.58 | 598,066 |
| 2024-04-15 | 217.50 | 217.50 | 210.00 | 210.00 | 159.23 | 329,006 |
| 2024-04-12 | 216.00 | 218.50 | 207.50 | 217.50 | 164.92 | 1,393,811 |
| 2024-04-11 | 215.00 | 215.50 | 207.50 | 207.50 | 157.34 | 501,864 |
| 2024-04-10 | 206.50 | 215.50 | 205.50 | 213.50 | 161.89 | 1,589,297 |
| 2024-04-09 | 205.00 | 207.00 | 196.65 | 204.50 | 155.06 | 969,351 |
| 2024-04-08 | 203.00 | 212.50 | 201.50 | 203.00 | 153.92 | 1,588,035 |
| 2024-04-05 | 205.00 | 209.50 | 202.50 | 203.00 | 153.92 | 926,925 |
| 2024-04-04 | 205.50 | 213.07 | 204.50 | 206.00 | 156.20 | 690,458 |
| 2024-04-03 | 208.00 | 209.02 | 199.80 | 204.00 | 154.68 | 2,115,754 |
| 2024-04-02 | 208.00 | 208.00 | 197.80 | 206.50 | 156.58 | 891,533 |
| 2024-03-28 | 190.00 | 200.50 | 190.00 | 197.60 | 149.83 | 561,237 |
| 2024-03-27 | 189.60 | 196.40 | 182.60 | 194.80 | 147.71 | 325,764 |
| 2024-03-26 | 186.00 | 191.80 | 184.60 | 189.20 | 143.46 | 430,214 |
| 2024-03-25 | 192.00 | 194.80 | 179.00 | 186.00 | 141.03 | 640,867 |
| 2024-03-22 | 189.20 | 193.00 | 179.40 | 191.20 | 144.98 | 676,258 |
| 2024-03-21 | 183.00 | 190.29 | 182.20 | 185.80 | 140.88 | 444,687 |
| 2024-03-20 | 179.80 | 184.80 | 173.60 | 182.00 | 138.00 | 229,033 |
| 2024-03-19 | 179.40 | 184.20 | 179.20 | 180.20 | 136.64 | 517,924 |
| 2024-03-18 | 179.60 | 186.40 | 175.20 | 181.40 | 137.55 | 681,435 |
| 2024-03-15 | 172.00 | 180.89 | 169.03 | 179.00 | 135.73 | 814,543 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0800 GBP |
| 2026-06-04 | 0.0750 GBP |
| 2025-09-25 | 0.0450 GBP |
| 2025-04-24 | 0.0900 GBP |
| 2024-09-26 | 0.0900 GBP |
| 2024-04-25 | 0.0900 GBP |
| 2023-09-28 | 0.0900 GBP |
| 2023-04-27 | 0.1000 GBP |
| 2022-09-29 | 0.1000 GBP |
| 2022-05-05 | 0.1200 GBP |
| 2021-09-30 | 0.0800 GBP |
| 2021-04-29 | 0.0800 GBP |
| 2020-11-19 | 0.0600 GBP |
| 2019-10-03 | 0.0650 GBP |
| 2019-04-25 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.