Central Asia Metals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	167.40	174.40	165.40	169.00	128.14	643,163
2024-03-13	164.80	169.20	159.80	166.40	126.17	498,921
2024-03-12	161.00	164.00	159.80	161.80	122.68	302,037
2024-03-11	153.60	164.20	150.60	160.20	121.47	295,369
2024-03-08	166.60	169.80	160.20	161.20	122.23	414,418
2024-03-07	158.00	168.60	155.60	166.60	126.32	953,109
2024-03-06	155.20	160.15	154.01	157.60	119.50	353,036
2024-03-05	156.80	164.20	152.40	154.40	117.07	276,245
2024-03-04	159.20	164.80	155.00	157.20	119.20	180,660
2024-03-01	157.00	162.80	150.20	157.80	119.65	399,984
2024-02-29	153.80	157.40	151.16	155.60	117.98	527,163
2024-02-28	163.40	163.80	151.80	153.60	116.47	591,797
2024-02-27	154.80	159.60	153.40	158.40	120.11	347,696
2024-02-26	157.20	165.80	151.24	155.00	117.53	474,798
2024-02-23	157.20	169.40	156.40	158.00	119.80	243,799
2024-02-22	161.20	168.80	160.00	160.40	121.62	177,222
2024-02-21	167.20	167.20	158.60	161.20	122.23	418,966
2024-02-20	162.20	164.26	157.40	159.60	121.02	499,601
2024-02-19	167.00	169.80	160.74	163.40	123.90	258,800
2024-02-16	164.80	167.20	162.00	165.80	125.72	431,350
2024-02-15	161.40	163.60	159.60	162.20	122.99	216,562
2024-02-14	158.20	161.40	157.20	159.60	121.02	128,108
2024-02-13	158.20	164.60	155.83	159.80	121.17	442,854
2024-02-12	154.60	161.60	153.40	156.20	118.44	528,173
2024-02-09	160.40	170.00	152.80	152.80	115.86	1,321,774
2024-02-08	163.20	173.20	161.20	163.00	123.59	304,197
2024-02-07	162.60	163.98	160.60	161.60	122.53	418,879
2024-02-06	163.40	166.00	161.80	164.40	124.66	508,406
2024-02-05	162.40	168.92	161.20	162.80	123.44	754,785
2024-02-02	165.00	174.80	162.20	163.00	123.59	815,968
2024-02-01	167.00	171.40	163.00	164.00	124.35	491,451
2024-01-31	167.80	168.13	164.40	166.20	126.02	546,284
2024-01-30	167.40	172.80	165.24	166.60	126.32	305,611
2024-01-29	169.40	172.80	166.00	167.00	126.63	294,929
2024-01-26	165.20	172.01	165.20	168.80	127.99	956,067
2024-01-25	170.00	174.60	166.40	167.60	127.08	303,571
2024-01-24	168.80	170.20	160.40	169.20	128.30	368,793
2024-01-23	163.20	171.44	160.20	166.80	126.48	1,475,552
2024-01-22	164.00	165.80	160.80	162.00	122.84	565,445
2024-01-19	162.00	167.20	162.00	165.00	125.11	963,420
2024-01-18	165.20	167.59	161.26	162.80	123.44	653,135
2024-01-17	163.00	169.80	162.40	164.00	124.35	412,406
2024-01-16	173.60	173.60	161.80	168.80	127.99	395,798
2024-01-15	171.60	173.80	165.00	165.00	125.11	1,954,309
2024-01-12	174.80	175.00	170.34	172.60	130.87	377,855
2024-01-11	175.20	179.20	169.80	171.00	129.66	402,586
2024-01-10	169.00	172.00	166.29	171.00	129.66	536,301
2024-01-09	180.00	180.00	169.20	172.00	130.42	594,339
2024-01-08	176.00	179.80	169.40	172.60	130.87	551,497
2024-01-05	170.40	180.00	170.40	173.00	131.18	396,407
2024-01-04	174.60	176.40	173.59	174.20	132.09	627,036
2024-01-03	181.80	186.20	167.00	176.00	133.45	306,502
2024-01-02	180.00	185.98	175.80	181.80	137.85	491,284
2023-12-29	182.60	188.60	179.80	180.80	137.09	373,559
2023-12-28	186.60	188.00	182.00	184.20	139.67	435,501
2023-12-27	189.60	189.60	177.78	185.40	140.58	818,795
2023-12-22	181.80	189.60	176.00	181.00	137.24	939,455
2023-12-21	183.00	189.60	179.80	181.60	137.70	207,258
2023-12-20	183.00	189.60	179.20	182.00	138.00	298,127
2023-12-19	179.20	186.80	176.00	181.00	137.24	172,462

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.