Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	162.40	163.60	160.00	162.00	142.26	253,288
2025-08-15	159.40	162.00	159.00	160.20	140.68	179,421
2025-08-14	160.40	163.00	156.04	157.80	138.57	524,684
2025-08-13	158.00	163.00	158.00	160.80	141.21	268,373
2025-08-12	158.00	160.00	157.60	159.00	139.62	382,021
2025-08-11	158.60	159.80	155.60	157.60	138.40	241,251
2025-08-08	151.80	158.00	151.80	157.60	138.40	297,004
2025-08-07	154.60	156.60	152.40	154.60	135.76	389,713
2025-08-06	153.00	154.20	148.60	154.00	135.23	492,673
2025-08-05	152.00	152.40	148.60	150.40	132.07	564,190
2025-08-04	149.40	153.00	149.20	151.60	133.13	588,535
2025-08-01	153.00	153.00	145.37	149.20	131.02	569,460
2025-07-31	149.40	151.80	142.60	146.40	128.56	1,967,487
2025-07-30	155.00	155.00	149.00	150.60	132.25	345,498
2025-07-29	151.00	151.80	149.00	150.60	132.25	620,990
2025-07-28	152.20	154.20	148.20	151.00	132.60	542,667
2025-07-25	154.80	155.00	152.00	152.60	134.00	362,813
2025-07-24	154.00	157.20	150.40	154.80	135.94	444,119
2025-07-23	152.00	158.20	152.00	157.20	138.04	563,681
2025-07-22	150.40	156.80	148.80	153.00	134.36	913,513
2025-07-21	145.00	152.60	143.00	149.20	131.02	3,421,755
2025-07-18	140.00	143.40	139.52	141.40	124.17	945,436
2025-07-17	142.80	142.80	139.20	139.40	122.41	836,575
2025-07-16	142.60	144.60	140.60	140.60	123.47	754,129
2025-07-15	144.80	146.00	142.60	142.60	125.22	811,886
2025-07-14	146.60	147.80	144.80	144.80	127.15	1,066,941
2025-07-11	148.20	155.20	145.00	145.00	127.33	1,707,629
2025-07-10	158.00	160.38	146.80	148.00	129.96	2,902,675
2025-07-09	162.80	167.18	156.80	161.00	141.38	691,787
2025-07-08	161.80	162.80	160.80	161.60	141.91	530,015
2025-07-07	164.00	166.60	160.60	162.00	142.26	383,083
2025-07-04	163.40	165.60	161.77	163.80	143.84	325,855
2025-07-03	162.00	168.00	162.00	164.00	144.02	744,399
2025-07-02	161.80	162.20	157.80	161.60	141.91	689,163
2025-07-01	161.80	161.80	158.40	160.20	140.68	446,513
2025-06-30	160.00	164.60	158.40	159.40	139.98	337,192
2025-06-27	158.20	162.55	153.93	161.80	142.08	430,572
2025-06-26	156.60	158.50	153.80	157.00	137.87	726,328
2025-06-25	159.80	159.80	154.36	154.80	135.94	322,834
2025-06-24	159.40	159.40	155.40	156.20	137.17	321,251
2025-06-23	158.00	159.00	156.20	156.40	137.34	278,351
2025-06-20	158.00	160.20	156.93	158.80	139.45	496,441
2025-06-19	165.00	165.00	155.80	157.20	138.04	607,103
2025-06-18	169.80	169.80	160.40	160.40	140.85	346,909
2025-06-17	169.00	169.00	161.40	161.80	142.08	337,664
2025-06-16	169.20	175.20	166.40	167.00	146.65	249,681
2025-06-13	175.40	175.40	165.00	168.00	147.53	385,787
2025-06-12	166.00	169.60	165.20	169.20	148.58	365,303
2025-06-11	175.40	175.40	167.80	167.80	147.35	274,940
2025-06-10	171.00	172.00	169.00	169.40	148.76	561,530
2025-06-09	164.40	170.80	164.37	170.80	149.99	416,539
2025-06-06	166.00	170.00	163.20	164.40	144.37	415,283
2025-06-05	165.00	167.40	161.60	162.20	142.43	547,508
2025-06-04	165.00	166.60	163.00	165.20	145.07	427,356
2025-06-03	161.00	165.00	161.00	163.20	143.31	319,228
2025-06-02	161.00	164.20	160.00	163.40	143.49	328,485
2025-05-30	159.60	166.00	158.60	162.60	142.79	582,730
2025-05-29	157.00	161.60	155.00	160.00	140.50	318,919
2025-05-28	159.60	159.60	153.00	156.00	136.99	533,551
2025-05-27	156.40	157.60	152.60	153.80	135.06	1,438,105

← NewerPage 6 of 22 · 1,263 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.