Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 278.00 | 284.25 | 273.50 | 284.00 | 179.02 | 583,751 |
| 2022-04-14 | 273.50 | 280.50 | 270.50 | 277.00 | 174.60 | 755,292 |
| 2022-04-13 | 272.50 | 273.50 | 269.32 | 273.00 | 172.08 | 444,554 |
| 2022-04-12 | 279.00 | 279.00 | 266.50 | 270.00 | 170.19 | 615,910 |
| 2022-04-11 | 274.00 | 276.50 | 266.00 | 272.00 | 171.45 | 895,179 |
| 2022-04-08 | 263.00 | 271.00 | 262.00 | 271.00 | 170.82 | 1,582,577 |
| 2022-04-07 | 255.50 | 262.50 | 249.00 | 261.00 | 164.52 | 2,358,582 |
| 2022-04-06 | 244.00 | 247.65 | 239.50 | 247.50 | 156.01 | 749,769 |
| 2022-04-05 | 253.50 | 253.50 | 242.40 | 245.00 | 154.43 | 757,952 |
| 2022-04-04 | 244.00 | 253.00 | 240.90 | 244.00 | 153.80 | 843,093 |
| 2022-04-01 | 238.00 | 244.18 | 235.00 | 240.00 | 151.28 | 1,155,719 |
| 2022-03-31 | 225.50 | 239.50 | 225.50 | 238.00 | 150.02 | 528,264 |
| 2022-03-30 | 242.00 | 242.00 | 232.00 | 237.00 | 149.39 | 527,430 |
| 2022-03-29 | 243.50 | 249.00 | 234.18 | 237.00 | 149.39 | 777,975 |
| 2022-03-28 | 230.00 | 243.00 | 230.00 | 240.00 | 151.28 | 491,736 |
| 2022-03-25 | 243.50 | 243.50 | 230.87 | 236.50 | 149.08 | 396,001 |
| 2022-03-24 | 233.50 | 242.00 | 233.00 | 239.00 | 150.65 | 559,435 |
| 2022-03-23 | 234.00 | 236.00 | 228.50 | 236.00 | 148.76 | 337,387 |
| 2022-03-22 | 229.00 | 236.00 | 228.00 | 234.00 | 147.50 | 449,081 |
| 2022-03-21 | 219.50 | 229.50 | 218.50 | 229.00 | 144.35 | 308,619 |
| 2022-03-18 | 219.50 | 222.50 | 216.50 | 220.50 | 138.99 | 261,605 |
| 2022-03-17 | 219.00 | 221.50 | 212.50 | 220.50 | 138.99 | 183,663 |
| 2022-03-16 | 206.00 | 220.00 | 203.03 | 216.50 | 136.47 | 466,239 |
| 2022-03-15 | 202.50 | 209.50 | 202.50 | 206.50 | 130.17 | 258,634 |
| 2022-03-14 | 217.50 | 217.50 | 210.50 | 212.00 | 133.63 | 477,335 |
| 2022-03-11 | 205.50 | 221.00 | 204.00 | 217.50 | 137.10 | 628,255 |
| 2022-03-10 | 214.50 | 214.50 | 204.00 | 208.00 | 131.11 | 745,823 |
| 2022-03-09 | 209.00 | 209.00 | 196.80 | 205.00 | 129.22 | 1,234,232 |
| 2022-03-08 | 198.40 | 213.50 | 198.40 | 210.00 | 132.37 | 1,093,350 |
| 2022-03-07 | 209.50 | 215.82 | 199.15 | 200.50 | 126.38 | 1,453,854 |
| 2022-03-04 | 235.00 | 235.00 | 214.00 | 216.50 | 136.47 | 743,366 |
| 2022-03-03 | 216.00 | 231.62 | 216.00 | 230.00 | 144.98 | 870,036 |
| 2022-03-02 | 218.50 | 225.50 | 214.69 | 222.00 | 139.94 | 483,179 |
| 2022-03-01 | 219.00 | 221.50 | 206.50 | 217.50 | 137.10 | 759,333 |
| 2022-02-28 | 211.50 | 223.00 | 187.47 | 209.00 | 131.74 | 3,364,200 |
| 2022-02-25 | 220.00 | 225.00 | 215.00 | 220.50 | 138.99 | 1,177,939 |
| 2022-02-24 | 225.00 | 229.00 | 213.00 | 213.00 | 134.26 | 960,616 |
| 2022-02-23 | 221.00 | 232.50 | 221.00 | 228.50 | 144.03 | 350,138 |
| 2022-02-22 | 226.50 | 232.00 | 220.71 | 229.00 | 144.35 | 236,879 |
| 2022-02-21 | 234.50 | 235.12 | 222.86 | 225.50 | 142.14 | 490,930 |
| 2022-02-18 | 232.00 | 235.50 | 230.96 | 233.50 | 147.18 | 763,548 |
| 2022-02-17 | 229.00 | 235.00 | 229.00 | 232.00 | 146.24 | 420,771 |
| 2022-02-16 | 232.00 | 237.53 | 232.00 | 235.00 | 148.13 | 449,789 |
| 2022-02-15 | 231.50 | 234.26 | 229.34 | 232.00 | 146.24 | 226,046 |
| 2022-02-14 | 222.00 | 233.00 | 222.00 | 228.50 | 144.03 | 417,935 |
| 2022-02-11 | 226.50 | 235.50 | 226.50 | 233.00 | 146.87 | 305,254 |
| 2022-02-10 | 232.00 | 240.50 | 229.50 | 234.50 | 147.81 | 423,774 |
| 2022-02-09 | 221.00 | 230.50 | 221.00 | 229.00 | 144.35 | 263,520 |
| 2022-02-08 | 222.00 | 232.50 | 222.00 | 231.00 | 145.61 | 406,947 |
| 2022-02-07 | 229.50 | 229.50 | 221.53 | 228.50 | 144.03 | 385,551 |
| 2022-02-04 | 213.50 | 227.92 | 213.50 | 224.50 | 141.51 | 445,954 |
| 2022-02-03 | 219.50 | 227.67 | 219.50 | 225.00 | 141.83 | 272,351 |
| 2022-02-02 | 227.00 | 229.00 | 224.00 | 224.50 | 141.51 | 343,718 |
| 2022-02-01 | 215.00 | 226.00 | 215.00 | 225.50 | 142.14 | 306,064 |
| 2022-01-31 | 221.00 | 228.00 | 220.50 | 222.00 | 139.94 | 311,433 |
| 2022-01-28 | 228.00 | 239.00 | 218.40 | 220.00 | 138.68 | 286,250 |
| 2022-01-27 | 212.50 | 229.50 | 212.50 | 227.50 | 143.40 | 543,024 |
| 2022-01-26 | 212.00 | 225.50 | 212.00 | 223.00 | 140.57 | 316,789 |
| 2022-01-25 | 217.00 | 222.00 | 215.00 | 217.00 | 136.78 | 596,700 |
| 2022-01-24 | 228.50 | 228.50 | 212.00 | 212.00 | 133.63 | 556,747 |
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.