Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	158.40	160.00	157.29	158.60	143.42	406,381
2025-11-07	157.40	157.60	152.60	156.20	141.25	3,130,968
2025-11-06	156.40	158.00	153.54	156.80	141.79	622,641
2025-11-05	153.00	155.20	151.80	154.20	139.44	825,556
2025-11-04	152.40	153.80	148.80	152.00	137.45	837,656
2025-11-03	164.80	164.80	152.40	152.40	137.81	280,560
2025-10-31	152.00	159.20	152.00	159.00	143.78	1,737,740
2025-10-30	152.00	163.10	152.00	159.00	143.78	464,571
2025-10-29	159.00	159.00	155.00	158.80	143.60	453,959
2025-10-28	154.00	156.80	151.00	155.40	140.52	617,316
2025-10-27	154.00	157.20	152.00	153.60	138.89	698,272
2025-10-24	156.60	156.60	152.70	155.60	140.70	460,077
2025-10-23	152.00	158.00	152.00	154.60	139.80	459,164
2025-10-22	149.60	154.20	148.40	151.60	137.09	662,829
2025-10-21	152.00	154.20	146.40	147.20	133.11	2,631,626
2025-10-20	153.00	153.00	150.05	151.00	136.54	906,639
2025-10-17	156.00	160.00	150.20	151.00	136.54	968,848
2025-10-16	162.40	162.40	157.60	158.40	143.23	582,186
2025-10-15	164.80	165.00	158.80	160.80	145.40	947,285
2025-10-14	160.00	160.00	155.00	159.20	143.96	2,232,640
2025-10-13	157.80	159.40	152.80	159.00	143.78	1,478,687
2025-10-10	152.00	156.70	150.00	153.40	138.71	1,381,265
2025-10-09	151.60	155.60	151.20	152.00	137.45	998,751
2025-10-08	151.60	154.60	150.60	152.20	137.63	735,394
2025-10-07	153.80	153.80	150.60	151.80	137.27	971,145
2025-10-06	155.00	159.60	153.60	153.60	138.89	648,182
2025-10-03	153.00	155.00	152.40	154.40	139.62	855,379
2025-10-02	155.00	155.60	152.60	153.40	138.71	891,661
2025-10-01	152.00	154.80	150.20	152.00	137.45	1,040,022
2025-09-30	155.00	155.00	150.60	151.60	137.09	884,855
2025-09-29	148.80	154.20	148.10	151.40	136.90	1,206,097
2025-09-26	149.60	149.60	146.40	148.60	134.37	615,852
2025-09-25	159.60	159.60	148.00	148.00	133.83	933,907
2025-09-24	145.00	157.00	142.00	155.80	136.81	1,058,899
2025-09-23	148.80	153.60	146.49	149.20	131.02	478,187
2025-09-22	143.80	148.20	143.40	147.60	129.61	740,869
2025-09-19	145.00	146.00	141.80	143.80	126.28	1,012,794
2025-09-18	143.20	144.40	141.40	143.60	126.10	729,540
2025-09-17	151.80	151.80	141.60	142.80	125.40	655,384
2025-09-16	142.60	146.40	141.80	144.80	127.15	795,500
2025-09-15	144.00	148.60	141.80	141.80	124.52	958,091
2025-09-12	149.00	152.60	142.80	143.80	126.28	1,413,815
2025-09-11	154.80	154.80	146.40	148.40	130.32	1,600,132
2025-09-10	163.00	163.00	142.88	149.80	131.55	4,337,124
2025-09-09	176.00	176.60	172.80	173.00	151.92	1,328,456
2025-09-08	172.60	175.00	171.00	173.60	152.45	457,956
2025-09-05	172.60	175.00	170.40	172.40	151.39	286,391
2025-09-04	180.00	180.00	170.20	172.40	151.39	344,244
2025-09-03	173.20	177.20	171.40	175.00	153.67	636,850
2025-09-02	172.80	175.40	169.80	172.00	151.04	795,482
2025-09-01	169.80	173.60	168.64	172.80	151.74	581,928
2025-08-29	168.80	171.80	167.20	169.60	148.93	398,752
2025-08-28	169.00	169.00	164.20	168.60	148.05	288,436
2025-08-27	168.00	170.14	165.40	166.40	146.12	422,140
2025-08-26	172.20	172.20	165.45	169.00	148.41	682,681
2025-08-22	163.80	168.00	163.40	166.60	146.30	488,723
2025-08-21	166.00	166.00	161.80	164.20	144.19	237,026
2025-08-20	163.00	166.00	160.40	163.40	143.49	165,315
2025-08-19	162.00	167.00	161.80	161.80	142.08	370,593
2025-08-18	162.40	163.60	160.00	162.00	142.26	253,288

← NewerPage 5 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.