Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	225.50	225.50	214.00	219.00	151.27	206,618
2022-10-10	226.00	226.00	215.50	217.00	149.89	118,826
2022-10-07	225.50	225.50	215.50	219.50	151.62	146,968
2022-10-06	224.50	225.50	218.37	220.50	152.31	115,103
2022-10-05	227.00	241.00	219.00	223.50	154.38	184,442
2022-10-04	222.00	230.00	218.00	228.50	157.84	490,452
2022-10-03	215.50	227.00	211.70	218.00	150.58	105,001
2022-09-30	213.00	222.50	212.00	217.00	149.89	655,498
2022-09-29	216.00	226.50	210.45	214.50	148.17	400,129
2022-09-28	230.00	234.37	215.50	223.00	147.13	299,979
2022-09-27	213.50	229.00	213.50	224.00	147.79	358,025
2022-09-26	223.00	235.50	214.50	224.50	148.12	353,676
2022-09-23	224.00	225.00	216.50	223.00	147.13	482,803
2022-09-22	218.50	233.50	218.50	224.00	147.79	347,901
2022-09-21	213.50	230.50	213.50	222.50	146.80	368,203
2022-09-20	232.50	240.92	220.50	224.00	147.79	474,522
2022-09-16	235.00	235.00	218.50	227.50	150.10	173,170
2022-09-15	237.00	241.50	229.00	230.50	152.08	181,665
2022-09-14	251.00	256.00	229.50	236.50	156.04	481,268
2022-09-13	231.50	252.00	231.50	240.00	158.35	258,059
2022-09-12	230.00	244.00	222.00	240.50	158.68	304,987
2022-09-09	226.50	236.50	209.00	232.00	153.07	449,472
2022-09-08	227.00	227.00	216.50	222.00	146.47	206,751
2022-09-07	216.00	220.50	215.95	219.00	144.49	140,481
2022-09-06	212.50	220.50	212.50	219.50	144.82	131,897
2022-09-05	218.50	221.50	216.50	218.00	143.83	157,899
2022-09-02	220.00	220.90	215.96	218.50	144.16	234,026
2022-09-01	220.50	232.50	209.00	216.00	142.51	180,987
2022-08-31	234.50	234.50	225.50	230.00	151.75	490,970
2022-08-30	238.00	238.00	224.00	225.50	148.78	139,831
2022-08-26	237.50	243.00	229.13	232.00	153.07	209,550
2022-08-25	229.00	232.50	227.50	231.50	152.74	175,957
2022-08-24	244.50	245.50	226.00	226.00	149.11	137,645
2022-08-23	228.50	241.00	220.69	233.00	153.73	313,506
2022-08-22	235.00	245.50	224.50	230.00	151.75	247,956
2022-08-19	232.00	245.50	232.00	237.50	156.70	160,293
2022-08-18	242.50	247.00	237.50	243.00	160.32	96,989
2022-08-17	242.00	248.50	241.98	243.00	160.32	147,054
2022-08-16	244.00	254.00	240.41	244.00	160.98	391,365
2022-08-15	254.50	254.50	239.76	242.00	159.67	145,362
2022-08-12	248.50	255.07	241.50	246.00	162.30	101,057
2022-08-11	238.00	252.50	236.55	248.50	163.95	204,700
2022-08-10	261.00	261.00	239.07	248.00	163.62	240,104
2022-08-09	248.00	259.00	240.00	251.50	165.93	191,838
2022-08-08	261.00	261.00	247.00	247.00	162.96	260,394
2022-08-05	262.50	262.50	248.00	253.00	166.92	197,647
2022-08-04	248.50	255.63	245.00	250.00	164.94	327,678
2022-08-03	248.00	251.65	244.50	247.00	162.96	175,550
2022-08-02	253.50	253.50	245.00	248.00	163.62	609,900
2022-08-01	244.50	249.00	237.50	246.00	162.30	245,571
2022-07-29	246.00	254.00	245.50	249.50	164.61	233,016
2022-07-28	240.00	246.50	238.00	245.50	161.97	233,422
2022-07-27	242.50	245.00	233.00	236.50	156.04	216,082
2022-07-26	239.50	242.70	236.50	241.50	159.34	248,637
2022-07-25	230.50	242.30	222.50	241.00	159.01	224,309
2022-07-22	230.50	236.00	230.50	234.00	154.39	126,786
2022-07-21	218.50	231.50	218.50	231.50	152.74	96,978
2022-07-20	216.00	236.00	215.00	230.00	151.75	182,415
2022-07-19	228.00	228.00	212.50	226.00	149.11	123,978
2022-07-18	213.50	223.12	210.68	222.50	146.80	252,961

← NewerPage 18 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.