Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	149.60	152.40	146.20	146.20	132.20	776,594
2026-05-01	154.00	154.00	148.00	149.60	135.28	523,259
2026-04-30	142.00	148.80	141.00	147.00	132.93	9,199,390
2026-04-29	144.00	147.00	141.40	143.40	129.67	1,021,226
2026-04-28	145.00	148.60	144.60	146.60	132.56	823,453
2026-04-27	147.00	148.00	145.20	146.00	132.02	686,804
2026-04-24	146.40	149.40	143.13	146.60	132.56	953,882
2026-04-23	149.40	151.00	146.95	147.20	133.11	941,431
2026-04-22	151.00	153.20	147.22	149.40	135.10	988,393
2026-04-21	150.80	152.40	149.00	151.00	136.54	851,528
2026-04-20	152.00	156.40	150.00	151.20	136.72	717,222
2026-04-17	150.80	156.80	149.00	156.60	141.61	963,579
2026-04-16	154.00	157.00	152.80	153.00	138.35	944,456
2026-04-15	152.80	158.14	151.80	153.60	138.89	837,134
2026-04-14	156.40	158.40	154.20	155.00	140.16	633,524
2026-04-13	161.20	162.60	150.40	153.40	138.71	919,115
2026-04-10	158.40	162.60	156.80	157.20	142.15	728,279
2026-04-09	166.80	166.80	158.60	158.60	143.42	577,524
2026-04-08	167.00	172.11	163.40	164.40	148.66	951,285
2026-04-07	168.40	169.00	160.32	161.60	146.13	492,807
2026-04-02	164.60	168.00	160.80	166.60	150.65	646,428
2026-04-01	161.80	169.60	161.60	169.20	153.00	424,661
2026-03-31	158.00	163.20	157.00	161.60	146.13	550,188
2026-03-30	162.00	162.00	153.40	157.20	142.15	370,485
2026-03-27	156.20	159.40	154.20	157.60	142.51	576,557
2026-03-26	169.40	169.40	155.28	157.60	142.51	558,295
2026-03-25	161.00	167.60	160.00	164.00	148.30	1,200,724
2026-03-24	160.20	161.00	155.80	159.60	144.32	780,852
2026-03-23	151.00	162.00	147.11	160.20	144.86	2,857,041
2026-03-20	155.00	161.60	153.00	154.60	139.80	1,671,520
2026-03-19	168.20	168.40	157.20	158.80	143.60	1,644,278
2026-03-18	174.80	176.00	167.42	169.60	153.36	657,626
2026-03-17	173.00	175.20	170.40	172.60	156.08	636,673
2026-03-16	175.00	175.60	170.00	173.00	156.44	707,154
2026-03-13	181.40	181.40	172.00	172.80	156.26	728,807
2026-03-12	182.60	184.60	178.60	179.40	162.22	677,104
2026-03-11	183.40	183.40	178.00	178.60	161.50	621,749
2026-03-10	182.80	184.00	178.40	183.60	166.02	1,672,614
2026-03-09	174.20	176.00	168.40	174.80	158.06	1,744,169
2026-03-06	184.60	185.84	175.20	176.20	159.33	1,199,038
2026-03-05	188.40	189.20	180.89	184.00	166.38	1,151,970
2026-03-04	185.40	193.20	182.40	183.60	166.02	2,075,202
2026-03-03	222.00	228.50	171.88	182.80	165.30	4,727,414
2026-03-02	240.00	244.00	236.60	240.00	217.02	589,476
2026-02-27	237.00	243.50	236.00	239.50	216.57	530,415
2026-02-26	244.00	244.00	235.00	235.50	212.95	541,452
2026-02-25	237.00	242.50	233.00	241.50	218.38	441,118
2026-02-24	232.50	234.50	228.50	234.50	212.05	648,203
2026-02-23	229.00	233.00	225.00	231.50	209.34	572,920
2026-02-20	225.00	231.50	221.00	226.00	204.36	449,488
2026-02-19	221.00	224.50	218.50	223.00	201.65	800,187
2026-02-18	216.00	224.50	211.00	224.00	202.55	1,090,429
2026-02-17	215.00	215.00	205.00	212.00	191.70	689,754
2026-02-16	222.00	222.00	211.95	213.50	193.06	751,084
2026-02-13	213.00	222.00	213.00	218.00	197.13	2,398,973
2026-02-12	221.00	224.50	218.00	219.00	198.03	2,376,410
2026-02-11	224.50	224.50	217.50	219.00	198.03	1,075,617
2026-02-10	220.00	225.50	216.50	218.50	197.58	1,112,807
2026-02-09	216.00	219.50	213.00	219.00	198.03	1,318,065
2026-02-06	210.00	216.00	210.00	213.50	193.06	776,720

← NewerPage 3 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.