Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	211.00	211.00	202.50	204.50	148.05	336,556
2023-09-22	203.00	210.50	200.00	205.00	148.41	312,494
2023-09-21	211.00	211.00	201.00	203.00	146.96	380,020
2023-09-20	204.00	211.00	203.50	206.00	149.14	296,778
2023-09-19	209.00	211.00	204.00	204.50	148.05	383,469
2023-09-18	206.50	211.50	203.30	206.00	149.14	388,531
2023-09-15	208.50	210.00	204.50	206.00	149.14	431,669
2023-09-14	204.00	207.50	200.50	204.00	147.69	141,837
2023-09-13	204.50	206.50	194.20	202.00	146.24	601,988
2023-09-12	196.20	209.50	196.20	206.00	149.14	228,307
2023-09-11	202.00	209.50	199.40	206.00	149.14	259,028
2023-09-08	202.00	209.00	199.40	201.50	145.88	444,978
2023-09-07	200.50	208.50	197.40	200.50	145.15	344,066
2023-09-06	200.50	206.50	200.50	201.50	145.88	156,801
2023-09-05	206.00	208.50	201.00	205.00	148.41	328,461
2023-09-04	204.00	207.32	201.00	206.00	149.14	382,541
2023-09-01	200.50	204.50	199.20	204.50	148.05	318,521
2023-08-31	198.00	202.00	197.00	199.80	144.65	581,563
2023-08-30	195.00	199.40	192.80	198.00	143.34	437,999
2023-08-29	190.20	195.00	187.20	193.00	139.72	252,142
2023-08-25	187.80	195.00	184.20	186.20	134.80	165,689
2023-08-24	188.20	189.00	185.35	187.00	135.38	133,406
2023-08-23	187.00	190.80	185.00	189.00	136.83	175,524
2023-08-22	185.80	191.80	183.58	186.60	135.09	156,580
2023-08-21	182.00	194.60	180.00	183.40	132.77	250,769
2023-08-18	189.00	189.00	180.80	183.40	132.77	252,115
2023-08-17	186.00	187.54	184.20	185.80	134.51	160,060
2023-08-16	184.20	194.80	181.78	184.40	133.50	349,782
2023-08-15	185.80	194.80	184.20	186.00	134.66	348,063
2023-08-14	190.20	194.55	186.80	189.40	137.12	446,327
2023-08-11	199.40	203.00	193.00	194.80	141.03	365,150
2023-08-10	195.00	202.50	192.16	194.20	140.59	325,196
2023-08-09	199.00	199.80	190.40	194.00	140.45	626,477
2023-08-08	192.60	196.20	189.40	194.20	140.59	781,920
2023-08-07	186.40	197.00	185.40	194.60	140.88	1,063,671
2023-08-04	181.40	186.40	179.20	185.60	134.37	316,464
2023-08-03	181.20	184.80	177.60	184.00	133.21	214,131
2023-08-02	183.00	193.60	181.20	181.80	131.62	217,551
2023-08-01	182.00	191.00	181.27	184.20	133.35	346,625
2023-07-31	187.60	187.60	181.00	183.60	132.92	493,900
2023-07-28	181.00	194.40	180.00	181.80	131.62	354,874
2023-07-27	181.00	192.60	181.00	182.20	131.91	386,229
2023-07-26	190.00	190.00	181.20	182.00	131.76	413,756
2023-07-25	181.00	194.00	181.00	184.00	133.21	895,470
2023-07-24	185.40	186.90	181.60	181.60	131.47	370,585
2023-07-21	185.00	189.20	185.00	186.00	134.66	194,031
2023-07-20	187.40	192.00	185.60	188.20	136.25	240,485
2023-07-19	190.60	194.80	186.64	188.80	136.68	505,426
2023-07-18	185.00	191.80	185.00	189.00	136.83	769,291
2023-07-17	185.20	194.40	185.00	185.00	133.93	685,832
2023-07-14	195.00	195.00	185.60	186.40	134.95	484,203
2023-07-13	192.80	192.80	181.20	188.40	136.39	318,935
2023-07-12	175.20	187.20	175.20	186.40	134.95	353,569
2023-07-11	171.00	183.79	171.00	182.60	132.19	528,578
2023-07-10	179.60	179.80	176.80	178.20	129.01	202,354
2023-07-07	170.00	181.40	170.00	180.20	130.46	713,687
2023-07-06	177.80	187.40	174.40	175.60	127.13	629,740
2023-07-05	181.80	182.40	178.00	178.80	129.44	169,919
2023-07-04	181.80	187.80	181.00	182.80	132.34	178,052
2023-07-03	190.00	190.00	179.20	182.80	132.34	454,176

← NewerPage 14 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.