Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	262.50	271.50	255.50	266.00	183.74	262,703
2023-01-05	255.00	269.50	254.50	260.50	179.94	433,298
2023-01-04	259.00	259.50	245.32	255.50	176.49	335,407
2023-01-03	250.00	260.00	249.50	254.00	175.45	201,375
2022-12-30	248.00	258.50	243.88	248.00	171.31	49,895
2022-12-29	247.00	259.50	243.00	248.50	171.65	260,126
2022-12-28	245.50	249.00	240.00	247.00	170.61	207,200
2022-12-23	247.50	257.50	234.50	244.50	168.89	40,303
2022-12-22	249.00	251.50	242.00	245.50	169.58	122,530
2022-12-21	244.00	249.50	239.39	249.50	172.34	200,611
2022-12-20	231.00	253.00	231.00	243.00	167.85	78,321
2022-12-19	230.00	244.50	230.00	242.50	167.51	98,458
2022-12-16	245.00	256.50	237.00	241.00	166.47	258,133
2022-12-15	240.00	246.73	240.00	246.50	170.27	312,475
2022-12-14	248.50	254.00	230.50	242.50	167.51	73,249
2022-12-13	239.50	247.50	232.51	244.50	168.89	389,645
2022-12-12	241.50	249.50	238.00	238.50	164.74	257,839
2022-12-09	241.50	253.00	241.50	244.00	168.54	345,496
2022-12-08	252.50	254.50	246.00	248.00	171.31	203,945
2022-12-07	250.00	259.50	243.20	249.00	172.00	95,826
2022-12-06	256.00	258.50	249.00	253.00	174.76	190,335
2022-12-05	250.00	258.00	250.00	251.00	173.38	330,709
2022-12-02	248.00	253.50	245.00	251.00	173.38	180,929
2022-12-01	255.00	257.50	244.50	250.50	173.03	210,061
2022-11-30	245.00	250.00	239.00	246.50	170.27	1,282,752
2022-11-29	244.00	248.50	241.50	245.00	169.23	255,144
2022-11-28	244.00	259.00	240.00	245.00	169.23	116,495
2022-11-25	244.50	251.50	242.50	247.00	170.61	95,773
2022-11-24	241.50	249.50	241.50	247.50	170.96	49,107
2022-11-23	252.00	252.00	244.50	248.00	171.31	224,010
2022-11-22	245.50	246.00	239.00	245.00	169.23	193,532
2022-11-21	244.00	251.50	236.84	244.50	168.89	148,828
2022-11-18	242.50	253.64	241.00	246.50	170.27	227,522
2022-11-17	237.50	246.50	235.00	242.00	167.16	271,192
2022-11-16	245.00	255.00	238.66	243.00	167.85	117,520
2022-11-15	255.50	261.50	243.00	245.50	169.58	351,549
2022-11-14	250.00	254.00	235.00	249.00	172.00	278,823
2022-11-11	245.50	257.50	231.00	253.50	175.10	463,044
2022-11-10	232.00	251.50	228.50	243.50	168.20	203,162
2022-11-09	249.50	251.00	236.00	238.00	164.40	243,930
2022-11-08	249.50	249.50	231.87	243.00	167.85	455,169
2022-11-07	230.00	247.50	228.00	238.00	164.40	616,728
2022-11-04	219.00	230.00	215.74	228.00	157.49	1,039,348
2022-11-03	220.00	223.00	215.50	220.00	151.96	320,194
2022-11-02	228.00	236.50	215.00	218.00	150.58	1,378,644
2022-11-01	224.00	224.00	214.51	219.00	151.27	471,504
2022-10-31	228.00	228.00	210.50	214.50	148.17	909,541
2022-10-28	230.00	230.00	216.50	218.00	150.58	317,169
2022-10-27	225.50	225.50	219.00	220.00	151.96	366,329
2022-10-26	227.00	228.88	218.50	224.00	154.73	426,370
2022-10-25	226.50	226.50	216.00	220.00	151.96	283,174
2022-10-24	219.00	225.00	215.12	217.50	150.24	187,938
2022-10-21	214.50	225.00	211.26	216.50	149.55	399,078
2022-10-20	214.00	219.00	210.00	214.50	148.17	188,677
2022-10-19	224.00	235.00	217.00	220.00	151.96	245,365
2022-10-18	225.00	229.00	219.50	223.50	154.38	212,889
2022-10-17	222.00	225.50	210.50	223.50	154.38	188,595
2022-10-14	221.00	222.50	210.50	218.00	150.58	372,360
2022-10-13	223.00	223.00	210.50	218.50	150.93	199,330
2022-10-12	210.00	217.58	208.50	214.50	148.17	335,650

← NewerPage 17 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.