Central Asia Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	164.00	165.40	154.00	155.20	136.29	867,495
2025-05-22	163.20	163.20	156.00	158.00	138.75	764,504
2025-05-21	163.20	170.00	156.60	157.00	137.87	1,896,567
2025-05-20	155.00	161.40	153.41	155.80	136.81	322,773
2025-05-19	152.60	155.20	150.50	154.60	135.76	448,183
2025-05-16	152.60	159.00	152.60	152.80	134.18	264,994
2025-05-15	159.80	159.80	153.40	153.40	134.71	239,176
2025-05-14	159.80	162.20	156.20	156.20	137.17	315,813
2025-05-13	157.40	161.00	154.94	159.80	140.33	319,793
2025-05-12	155.00	161.00	154.20	156.40	137.34	245,084
2025-05-09	161.20	161.20	153.20	155.40	136.46	299,821
2025-05-08	152.20	156.00	149.00	153.00	134.36	256,175
2025-05-07	159.20	159.20	151.60	152.40	133.83	410,034
2025-05-06	157.60	159.40	150.60	151.60	133.13	499,242
2025-05-02	153.40	159.40	151.00	153.60	134.88	332,663
2025-05-01	153.00	157.00	151.60	153.40	134.71	362,503
2025-04-30	152.80	159.40	151.40	153.40	134.71	882,505
2025-04-29	154.80	156.64	148.80	155.80	136.81	372,573
2025-04-28	161.20	161.20	150.00	154.60	135.76	601,273
2025-04-25	154.20	157.80	150.63	153.80	135.06	616,273
2025-04-24	164.60	164.60	152.79	156.00	136.99	394,475
2025-04-23	167.20	169.00	163.60	165.00	136.99	766,866
2025-04-22	163.00	167.40	161.00	164.00	136.16	613,989
2025-04-17	151.40	162.00	151.40	160.20	133.00	365,671
2025-04-16	161.00	161.20	157.19	160.00	132.84	430,051
2025-04-15	152.60	159.64	152.60	158.80	131.84	507,158
2025-04-14	156.00	156.80	154.00	155.00	128.69	395,136
2025-04-11	152.00	155.40	149.40	152.00	126.20	504,034
2025-04-10	155.60	158.23	149.60	150.00	124.54	725,134
2025-04-09	149.80	155.80	144.00	145.40	120.72	668,259
2025-04-08	148.00	159.40	147.60	149.80	124.37	795,180
2025-04-07	144.20	153.02	134.46	147.80	122.71	1,223,403
2025-04-04	156.80	157.00	143.60	147.00	122.05	1,536,061
2025-04-03	161.60	163.75	154.60	156.80	130.18	653,665
2025-04-02	165.00	171.00	160.20	164.60	136.66	258,730
2025-04-01	162.00	167.00	160.40	165.40	137.32	361,686
2025-03-31	166.00	170.00	162.56	162.60	135.00	516,352
2025-03-28	178.80	178.80	166.60	167.80	139.31	915,006
2025-03-27	175.00	178.80	168.60	171.00	141.97	384,718
2025-03-26	172.00	176.80	169.40	174.40	144.79	1,098,325
2025-03-25	165.00	172.40	161.00	170.60	141.64	718,599
2025-03-24	158.80	170.60	158.80	163.20	135.50	621,577
2025-03-21	166.60	167.60	159.00	159.80	132.67	699,272
2025-03-20	159.00	174.24	159.00	168.20	139.65	1,275,611
2025-03-19	153.60	159.60	152.00	159.60	132.51	1,237,714
2025-03-18	151.00	154.60	151.00	153.00	127.03	1,080,719
2025-03-17	152.80	154.00	150.63	152.00	126.20	479,881
2025-03-14	149.20	154.80	149.20	152.60	126.70	442,685
2025-03-13	152.00	154.80	149.60	152.80	126.86	445,859
2025-03-12	149.00	156.40	149.00	151.40	125.70	262,890
2025-03-11	151.00	154.00	148.80	149.80	124.37	320,151
2025-03-10	154.20	160.00	150.20	150.80	125.20	371,669
2025-03-07	160.60	160.60	152.20	153.80	127.69	249,598
2025-03-06	152.00	158.20	152.00	154.20	128.02	465,051
2025-03-05	147.80	154.40	147.80	152.60	126.70	597,394
2025-03-04	150.20	153.80	147.40	148.80	123.54	517,572
2025-03-03	155.20	159.40	152.80	153.20	127.19	357,348
2025-02-28	155.40	157.60	153.40	153.60	127.53	309,949
2025-02-27	161.00	161.00	156.00	156.80	130.18	481,513
2025-02-26	157.80	162.60	157.00	158.80	131.84	456,998

← NewerPage 7 of 22 · 1,269 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.