Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	238.00	239.59	232.50	236.50	163.36	432,271
2023-03-30	233.00	246.50	232.00	236.50	163.36	615,456
2023-03-29	247.50	252.57	227.42	239.00	165.09	1,099,532
2023-03-28	245.00	256.57	242.00	251.50	173.72	437,321
2023-03-27	254.00	254.00	244.89	250.50	173.03	377,749
2023-03-24	249.00	260.50	248.00	252.00	174.07	309,319
2023-03-23	249.00	259.94	249.00	255.00	176.14	229,080
2023-03-22	249.00	262.50	249.00	254.00	175.45	286,298
2023-03-21	258.50	262.71	255.00	260.50	179.94	379,871
2023-03-20	260.00	263.00	242.14	255.00	176.14	450,560
2023-03-17	251.50	260.00	246.50	248.50	171.65	242,035
2023-03-16	250.00	269.00	241.50	250.50	173.03	269,038
2023-03-15	256.00	269.00	251.89	253.50	175.10	437,131
2023-03-14	271.50	271.50	259.50	267.50	184.78	369,285
2023-03-13	256.00	266.50	254.75	260.00	179.59	417,113
2023-03-10	264.50	265.50	254.87	265.50	183.39	317,913
2023-03-09	273.50	273.50	256.95	266.50	184.08	268,945
2023-03-08	267.50	272.63	262.00	264.50	182.70	395,025
2023-03-07	269.00	274.50	264.50	265.50	183.39	491,114
2023-03-06	262.00	273.50	262.00	269.50	186.16	268,810
2023-03-03	275.50	286.00	261.00	272.00	187.88	711,013
2023-03-02	286.00	286.00	257.50	272.00	187.88	493,900
2023-03-01	268.50	275.50	265.82	273.00	188.57	970,785
2023-02-28	262.00	269.00	260.00	264.50	182.70	886,628
2023-02-27	269.00	269.00	250.50	264.00	182.36	118,339
2023-02-24	266.50	285.50	255.31	259.50	179.25	633,168
2023-02-23	260.00	269.50	252.80	266.50	184.08	267,950
2023-02-22	271.50	285.00	257.50	264.50	182.70	409,758
2023-02-21	279.00	279.00	264.70	270.00	186.50	264,777
2023-02-20	259.50	276.00	259.50	272.00	187.88	268,109
2023-02-17	259.50	275.00	259.50	272.00	187.88	586,810
2023-02-16	285.00	285.00	269.00	272.50	188.23	126,533
2023-02-15	260.50	274.00	260.50	272.00	187.88	286,126
2023-02-14	285.00	285.00	273.00	274.00	189.27	159,131
2023-02-13	291.50	291.50	269.50	277.00	191.34	168,007
2023-02-10	282.00	282.00	273.00	278.00	192.03	304,211
2023-02-09	293.50	293.50	281.93	282.00	194.79	156,827
2023-02-08	289.00	291.50	280.00	286.00	197.55	363,798
2023-02-07	285.00	298.50	282.83	287.00	198.24	268,365
2023-02-06	285.50	289.50	282.22	285.00	196.86	303,483
2023-02-03	289.50	297.00	284.00	287.00	198.24	297,885
2023-02-02	298.00	298.00	286.00	288.00	198.94	342,236
2023-02-01	281.50	299.00	273.00	292.50	202.04	910,567
2023-01-31	281.00	282.00	278.32	282.00	194.79	607,760
2023-01-30	278.50	287.50	265.50	281.00	194.10	322,377
2023-01-27	288.00	288.00	278.00	282.50	195.14	340,258
2023-01-26	268.00	284.55	268.00	281.50	194.45	242,992
2023-01-25	280.50	287.00	279.00	281.50	194.45	254,309
2023-01-24	281.00	287.50	262.74	283.50	195.83	358,344
2023-01-23	288.00	288.00	273.50	280.50	193.75	490,760
2023-01-20	276.00	287.50	276.00	280.00	193.41	403,745
2023-01-19	280.50	285.50	272.50	277.50	191.68	550,536
2023-01-18	277.00	287.50	262.00	281.00	194.10	414,463
2023-01-17	274.00	281.50	272.00	275.50	190.30	156,487
2023-01-16	282.00	289.03	276.38	278.50	192.37	251,870
2023-01-13	280.00	283.50	276.50	282.00	194.79	504,055
2023-01-12	271.00	281.50	268.10	278.00	192.03	531,963
2023-01-11	263.50	272.00	263.50	269.50	186.16	328,022
2023-01-10	269.50	273.50	261.81	263.00	181.67	599,137
2023-01-09	272.00	274.50	266.50	270.00	186.50	323,102

← NewerPage 16 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.