Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	148.20	151.20	146.60	147.00	139.99	538,625
2026-07-28	148.00	152.00	146.40	147.80	140.75	509,369
2026-07-27	150.40	152.01	148.00	148.00	140.94	641,545
2026-07-24	143.00	150.00	141.20	147.60	140.56	765,543
2026-07-23	147.40	148.40	144.60	144.60	137.71	508,983
2026-07-22	142.20	147.60	142.20	147.20	140.18	850,749
2026-07-21	141.00	144.80	140.20	143.20	136.37	726,651
2026-07-20	139.00	142.20	138.40	140.60	133.90	555,074
2026-07-17	137.00	138.40	135.20	138.40	131.80	762,144
2026-07-16	137.80	139.20	136.20	138.00	131.42	709,931
2026-07-15	140.00	140.00	134.20	137.20	130.66	443,994
2026-07-14	130.20	137.00	130.20	136.40	129.90	950,224
2026-07-13	136.20	139.20	136.20	137.00	130.47	848,589
2026-07-10	135.00	139.00	134.00	137.60	131.04	762,472
2026-07-09	128.20	139.00	128.20	136.20	129.71	1,253,995
2026-07-08	130.60	136.80	129.20	129.60	123.42	2,410,649
2026-07-07	132.00	132.00	128.60	129.20	123.04	1,080,885
2026-07-06	126.20	132.00	126.20	130.80	124.56	705,975
2026-07-03	135.60	135.60	129.80	131.00	124.75	435,977
2026-07-02	131.00	134.00	129.80	130.60	124.37	355,333
2026-07-01	135.60	138.00	130.59	132.60	126.28	782,814
2026-06-30	131.20	134.29	131.20	132.40	126.09	799,143
2026-06-29	132.00	136.20	130.00	130.80	124.56	1,227,018
2026-06-26	127.20	130.60	126.00	130.00	123.80	722,625
2026-06-25	127.00	128.36	125.48	127.20	121.14	1,008,597
2026-06-24	129.00	131.00	125.27	127.60	121.52	1,101,866
2026-06-23	130.00	130.40	127.20	129.60	123.42	1,631,455
2026-06-22	130.20	133.60	130.20	132.00	125.71	569,007
2026-06-19	131.60	134.52	130.20	133.60	127.23	1,065,117
2026-06-18	134.60	138.00	131.40	132.00	125.71	1,543,788
2026-06-17	139.60	142.80	133.91	135.20	128.75	1,106,856
2026-06-16	138.80	142.40	137.60	141.60	134.85	1,093,459
2026-06-15	136.00	140.54	135.00	140.00	133.33	903,627
2026-06-12	133.60	138.20	133.40	136.20	129.71	1,342,727
2026-06-11	135.60	136.89	130.00	133.60	127.23	1,333,886
2026-06-10	133.40	137.88	131.60	135.60	129.14	2,490,269
2026-06-09	134.00	134.20	128.60	131.20	124.94	2,186,069
2026-06-08	132.00	136.40	130.00	135.20	128.75	1,306,317
2026-06-05	141.60	144.40	132.00	132.80	126.47	2,142,757
2026-06-04	145.00	145.80	138.40	139.00	132.37	3,234,712
2026-06-03	153.40	153.80	147.40	148.60	134.37	2,041,008
2026-06-02	154.00	159.40	151.20	154.00	139.26	3,267,100
2026-06-01	154.00	159.98	153.00	156.00	141.06	1,471,282
2026-05-29	155.60	159.80	155.00	155.40	140.52	953,894
2026-05-28	153.60	157.00	152.00	155.80	140.88	678,887
2026-05-27	154.60	157.80	153.40	154.80	139.98	726,448
2026-05-26	154.40	160.20	153.60	155.40	140.52	1,101,955
2026-05-22	153.00	157.00	152.40	153.60	138.89	457,519
2026-05-21	153.40	156.60	152.40	153.40	138.71	670,026
2026-05-20	151.80	155.00	151.00	153.80	139.08	928,153
2026-05-19	151.00	156.40	151.00	152.40	137.81	486,202
2026-05-18	158.40	158.40	151.20	154.40	139.62	728,888
2026-05-15	164.40	164.40	153.20	154.40	139.62	911,780
2026-05-14	165.00	165.00	157.40	159.00	143.78	688,707
2026-05-13	160.00	163.20	156.00	160.00	144.68	871,467
2026-05-12	156.00	157.60	154.00	154.60	139.80	738,887
2026-05-11	152.80	158.00	152.20	156.00	141.06	718,810
2026-05-08	155.00	155.40	153.40	154.20	139.44	484,407
2026-05-07	154.80	156.26	153.20	154.40	139.62	655,661
2026-05-06	153.20	156.51	146.00	154.00	139.26	694,798

← NewerPage 2 of 22 · 1,268 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.