Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	219.00	219.00	211.00	212.50	192.16	1,499,821
2026-02-04	225.00	225.00	217.64	218.50	197.58	915,632
2026-02-03	215.00	223.00	214.31	223.00	201.65	1,396,423
2026-02-02	223.50	224.00	209.00	212.00	191.70	1,633,916
2026-01-30	233.00	233.00	221.00	225.00	203.46	1,329,720
2026-01-29	227.00	234.00	226.00	226.50	204.81	2,024,224
2026-01-28	222.00	226.00	221.50	224.50	203.01	591,555
2026-01-27	222.00	224.00	215.00	221.50	200.29	1,232,925
2026-01-26	209.50	219.50	209.50	218.00	197.13	1,480,157
2026-01-23	209.00	211.00	204.00	209.50	189.44	854,053
2026-01-22	207.50	210.00	197.40	203.50	184.02	1,399,227
2026-01-21	211.00	213.50	208.76	209.50	189.44	845,285
2026-01-20	199.00	211.50	199.00	210.50	190.35	1,438,373
2026-01-19	200.00	201.00	196.31	200.00	180.85	614,452
2026-01-16	199.80	200.50	194.69	197.00	178.14	809,161
2026-01-15	199.40	201.00	195.00	200.50	181.30	992,709
2026-01-14	195.00	199.80	193.20	197.40	178.50	1,163,678
2026-01-13	192.20	195.60	188.86	193.20	174.70	1,308,664
2026-01-12	188.00	192.00	187.00	191.80	173.44	1,397,861
2026-01-09	188.00	191.40	187.60	188.20	170.18	886,026
2026-01-08	189.60	192.20	182.20	188.00	170.00	1,089,499
2026-01-07	193.60	194.80	191.18	192.20	173.80	719,673
2026-01-06	190.00	194.80	189.80	193.80	175.25	1,195,849
2026-01-05	186.80	190.80	185.00	188.80	170.72	1,145,679
2026-01-02	190.80	194.40	185.80	185.80	168.01	1,515,345
2025-12-31	191.80	192.60	188.00	188.00	170.00	281,432
2025-12-30	188.00	192.60	185.00	191.80	173.44	992,171
2025-12-29	185.00	190.20	185.00	185.80	168.01	616,021
2025-12-24	187.00	187.62	184.32	185.20	167.47	212,056
2025-12-23	183.20	186.00	181.20	185.20	167.47	906,629
2025-12-22	178.80	182.80	177.76	182.80	165.30	653,632
2025-12-19	181.00	181.60	173.00	178.80	161.68	936,399
2025-12-18	182.00	182.00	175.80	181.40	164.03	1,107,826
2025-12-17	169.20	181.20	169.20	177.20	160.23	974,404
2025-12-16	178.00	178.90	171.80	177.20	160.23	559,785
2025-12-15	177.40	179.75	176.20	178.00	160.96	860,227
2025-12-12	177.60	180.00	175.20	177.60	160.60	900,247
2025-12-11	172.60	176.20	171.80	176.00	159.15	1,033,201
2025-12-10	173.00	174.00	168.00	171.80	155.35	301,970
2025-12-09	170.00	173.00	169.40	173.00	156.44	373,844
2025-12-08	168.80	172.80	168.80	170.20	153.90	984,188
2025-12-05	169.60	173.74	168.20	170.60	154.27	1,105,241
2025-12-04	166.60	170.60	164.80	170.60	154.27	677,056
2025-12-03	166.60	170.80	166.60	166.80	150.83	463,455
2025-12-02	158.00	169.00	158.00	166.60	150.65	358,021
2025-12-01	159.00	167.40	158.40	165.00	149.20	533,606
2025-11-28	162.80	164.60	158.20	163.60	147.94	337,384
2025-11-27	158.20	162.60	158.20	161.60	146.13	205,196
2025-11-26	158.00	163.40	158.00	161.60	146.13	241,364
2025-11-25	158.60	161.80	158.60	161.20	145.77	301,727
2025-11-24	159.20	161.60	157.00	159.20	143.96	379,658
2025-11-21	159.00	159.60	155.87	158.60	143.42	365,414
2025-11-20	158.20	160.80	158.20	160.00	144.68	484,018
2025-11-19	162.80	162.80	156.80	158.40	143.23	442,080
2025-11-18	160.20	160.20	156.20	159.00	143.78	414,071
2025-11-17	162.00	162.20	159.00	160.80	145.40	304,550
2025-11-14	158.00	163.80	154.00	162.80	147.21	607,598
2025-11-13	158.60	164.80	158.60	163.60	147.94	445,242
2025-11-12	165.00	165.00	159.20	162.20	146.67	508,804
2025-11-11	164.40	164.40	158.40	161.60	146.13	438,639

← NewerPage 4 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.