Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	177.00	186.20	175.00	178.40	135.27	382,455
2023-12-15	175.00	180.20	171.00	176.40	133.76	479,221
2023-12-14	167.00	174.80	165.00	171.80	130.27	448,802
2023-12-13	163.00	170.20	160.20	163.60	124.05	345,509
2023-12-12	160.00	168.80	160.00	163.00	123.59	427,360
2023-12-11	172.60	172.60	161.00	163.60	124.05	377,899
2023-12-08	166.80	172.40	164.80	167.20	126.78	446,711
2023-12-07	172.40	172.40	161.60	167.00	126.63	395,646
2023-12-06	162.60	169.60	160.00	164.60	124.81	294,923
2023-12-05	164.20	172.20	160.00	160.40	121.62	894,568
2023-12-04	160.00	167.80	160.00	163.40	123.90	272,900
2023-12-01	164.80	172.60	164.60	166.80	126.48	394,405
2023-11-30	170.00	172.40	164.80	165.40	125.41	658,332
2023-11-29	165.00	172.20	165.00	170.00	128.90	166,320
2023-11-28	170.00	170.80	166.00	170.00	128.90	195,939
2023-11-27	172.00	173.60	170.20	170.20	129.05	165,092
2023-11-24	178.20	179.40	169.60	172.20	130.57	220,945
2023-11-23	172.00	174.76	171.30	174.00	131.94	215,131
2023-11-22	173.60	178.20	165.20	172.60	130.87	233,093
2023-11-21	171.40	179.80	165.20	172.00	130.42	256,549
2023-11-20	174.60	178.20	168.00	172.00	130.42	309,413
2023-11-17	168.80	175.80	166.90	170.40	129.21	157,263
2023-11-16	171.00	179.80	166.75	168.00	127.39	570,561
2023-11-15	170.60	178.20	170.48	172.80	131.03	606,319
2023-11-14	158.00	170.05	158.00	168.60	127.84	2,527,191
2023-11-13	160.00	163.40	159.40	160.00	121.32	1,430,706
2023-11-10	155.00	162.00	155.00	160.60	121.78	380,525
2023-11-09	159.40	163.40	157.20	162.20	122.99	384,744
2023-11-08	155.00	163.72	155.00	160.40	121.62	2,145,275
2023-11-07	163.80	164.20	160.60	161.00	122.08	404,487
2023-11-06	166.00	169.80	164.00	165.00	125.11	512,415
2023-11-03	167.40	170.00	164.20	166.60	126.32	321,325
2023-11-02	165.80	169.40	162.00	165.40	125.41	435,051
2023-11-01	163.60	165.00	159.80	163.80	124.20	579,197
2023-10-31	165.00	165.80	161.40	163.80	124.20	1,524,372
2023-10-30	168.80	169.60	161.00	161.40	122.38	830,988
2023-10-27	169.20	169.40	162.97	166.40	126.17	413,663
2023-10-26	159.40	162.80	158.20	161.80	122.68	586,892
2023-10-25	168.00	168.00	158.20	160.40	121.62	570,331
2023-10-24	157.60	161.46	156.78	160.80	121.93	448,401
2023-10-23	159.00	160.00	153.20	157.80	119.65	460,237
2023-10-20	157.00	161.20	151.20	157.20	119.20	690,465
2023-10-19	160.60	161.56	157.00	157.20	119.20	192,541
2023-10-18	159.60	162.00	159.40	159.60	121.02	331,475
2023-10-17	159.60	162.83	159.45	161.80	122.68	282,113
2023-10-16	163.40	168.00	158.40	160.60	121.78	796,659
2023-10-13	165.00	168.80	162.80	164.20	124.50	367,937
2023-10-12	169.40	170.20	165.80	165.80	125.72	383,845
2023-10-11	180.00	180.00	166.20	166.20	126.02	368,340
2023-10-10	170.00	176.60	166.95	173.40	131.48	1,301,914
2023-10-09	167.80	175.00	164.80	167.40	126.93	455,752
2023-10-06	167.20	174.40	163.77	167.00	126.63	622,482
2023-10-05	175.00	175.00	165.40	165.40	125.41	615,919
2023-10-04	175.60	183.80	166.92	170.00	128.90	813,066
2023-10-03	182.80	194.80	177.20	177.20	134.36	416,758
2023-10-02	186.60	194.80	180.00	183.80	139.37	405,822
2023-09-29	191.60	194.80	188.00	188.00	142.55	448,777
2023-09-28	191.80	196.80	180.80	190.00	144.07	317,658
2023-09-27	195.00	203.00	193.00	199.00	144.07	400,521
2023-09-26	205.00	209.20	196.00	196.40	142.19	527,445

← NewerPage 13 of 22 · 1,262 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.