Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 160.80 | 161.40 | 154.20 | 155.00 | 128.69 | 365,423 |
| 2025-02-24 | 157.80 | 159.00 | 154.60 | 156.60 | 130.02 | 309,360 |
| 2025-02-21 | 158.60 | 161.40 | 156.40 | 158.00 | 131.18 | 120,394 |
| 2025-02-20 | 157.20 | 162.40 | 156.00 | 157.60 | 130.85 | 450,539 |
| 2025-02-19 | 158.60 | 160.60 | 155.00 | 155.60 | 129.19 | 613,506 |
| 2025-02-18 | 162.00 | 165.80 | 158.00 | 158.60 | 131.68 | 362,285 |
| 2025-02-17 | 155.00 | 161.46 | 154.20 | 161.00 | 133.67 | 227,122 |
| 2025-02-14 | 158.00 | 162.80 | 158.00 | 159.40 | 132.34 | 458,278 |
| 2025-02-13 | 155.00 | 162.00 | 155.00 | 157.80 | 131.01 | 382,585 |
| 2025-02-12 | 157.00 | 157.80 | 154.20 | 156.20 | 129.68 | 499,118 |
| 2025-02-11 | 162.00 | 162.00 | 153.20 | 156.20 | 129.68 | 794,644 |
| 2025-02-10 | 159.00 | 165.40 | 158.00 | 162.00 | 134.50 | 398,869 |
| 2025-02-07 | 158.00 | 164.00 | 157.14 | 159.00 | 132.01 | 400,863 |
| 2025-02-06 | 153.20 | 160.00 | 151.40 | 157.60 | 130.85 | 531,615 |
| 2025-02-05 | 150.00 | 154.40 | 150.00 | 152.20 | 126.36 | 359,802 |
| 2025-02-04 | 150.00 | 152.80 | 147.71 | 150.60 | 125.03 | 540,006 |
| 2025-02-03 | 148.80 | 149.40 | 146.40 | 148.00 | 122.88 | 598,087 |
| 2025-01-31 | 152.60 | 152.80 | 149.60 | 150.60 | 125.03 | 288,881 |
| 2025-01-30 | 148.00 | 153.60 | 148.00 | 152.60 | 126.70 | 570,483 |
| 2025-01-29 | 151.20 | 156.80 | 148.00 | 151.20 | 125.53 | 263,081 |
| 2025-01-28 | 152.00 | 154.60 | 151.00 | 151.20 | 125.53 | 251,768 |
| 2025-01-27 | 153.40 | 160.80 | 150.20 | 152.80 | 126.86 | 339,154 |
| 2025-01-24 | 150.00 | 156.80 | 150.00 | 152.00 | 126.20 | 529,626 |
| 2025-01-23 | 151.20 | 154.00 | 149.60 | 149.60 | 124.20 | 730,504 |
| 2025-01-22 | 154.00 | 160.00 | 152.00 | 152.60 | 126.70 | 404,346 |
| 2025-01-21 | 154.40 | 161.60 | 154.40 | 156.20 | 129.68 | 265,361 |
| 2025-01-20 | 154.00 | 162.60 | 154.00 | 157.20 | 130.51 | 476,862 |
| 2025-01-17 | 156.60 | 160.80 | 156.60 | 158.80 | 131.84 | 405,742 |
| 2025-01-16 | 157.00 | 160.20 | 155.20 | 156.80 | 130.18 | 258,183 |
| 2025-01-15 | 153.40 | 162.80 | 152.98 | 157.40 | 130.68 | 542,981 |
| 2025-01-14 | 158.00 | 160.00 | 152.20 | 152.20 | 126.36 | 355,373 |
| 2025-01-13 | 155.80 | 161.60 | 154.02 | 156.40 | 129.85 | 412,003 |
| 2025-01-10 | 158.80 | 161.40 | 155.00 | 155.00 | 128.69 | 407,344 |
| 2025-01-09 | 155.80 | 162.40 | 154.00 | 159.00 | 132.01 | 394,569 |
| 2025-01-08 | 165.00 | 167.80 | 152.80 | 155.40 | 129.02 | 362,109 |
| 2025-01-07 | 164.60 | 164.60 | 159.60 | 160.80 | 133.50 | 264,734 |
| 2025-01-06 | 160.00 | 163.00 | 157.20 | 161.20 | 133.84 | 229,800 |
| 2025-01-03 | 158.40 | 160.20 | 154.80 | 159.00 | 132.01 | 186,740 |
| 2025-01-02 | 153.60 | 160.80 | 153.60 | 158.60 | 131.68 | 234,388 |
| 2024-12-31 | 153.00 | 158.00 | 152.52 | 157.00 | 130.35 | 143,282 |
| 2024-12-30 | 154.80 | 154.80 | 151.40 | 153.00 | 127.03 | 160,076 |
| 2024-12-27 | 156.00 | 156.20 | 154.40 | 155.60 | 129.19 | 199,020 |
| 2024-12-24 | 155.20 | 157.05 | 153.20 | 156.00 | 129.52 | 67,133 |
| 2024-12-23 | 155.20 | 156.80 | 152.00 | 155.60 | 129.19 | 272,349 |
| 2024-12-20 | 150.00 | 156.80 | 150.00 | 155.20 | 128.85 | 521,459 |
| 2024-12-19 | 155.80 | 156.00 | 149.00 | 151.40 | 125.70 | 926,992 |
| 2024-12-18 | 156.20 | 163.60 | 156.20 | 157.20 | 130.51 | 303,852 |
| 2024-12-17 | 158.00 | 158.58 | 156.40 | 158.00 | 131.18 | 416,695 |
| 2024-12-16 | 161.20 | 161.60 | 158.80 | 159.00 | 132.01 | 371,708 |
| 2024-12-13 | 162.60 | 164.20 | 159.40 | 161.20 | 133.84 | 530,319 |
| 2024-12-12 | 165.00 | 169.40 | 162.80 | 162.80 | 135.16 | 455,024 |
| 2024-12-11 | 162.80 | 168.00 | 162.80 | 168.00 | 139.48 | 346,155 |
| 2024-12-10 | 169.00 | 169.00 | 163.00 | 165.20 | 137.16 | 365,418 |
| 2024-12-09 | 162.80 | 171.12 | 162.80 | 170.00 | 141.14 | 465,959 |
| 2024-12-06 | 170.00 | 172.20 | 163.20 | 168.80 | 140.15 | 865,340 |
| 2024-12-05 | 168.20 | 170.00 | 164.00 | 169.20 | 140.48 | 286,439 |
| 2024-12-04 | 167.00 | 170.29 | 164.40 | 169.60 | 140.81 | 533,066 |
| 2024-12-03 | 167.40 | 167.40 | 164.20 | 166.80 | 138.48 | 596,873 |
| 2024-12-02 | 167.40 | 167.40 | 162.20 | 164.40 | 136.49 | 608,631 |
| 2024-11-29 | 162.60 | 166.80 | 161.80 | 162.40 | 134.83 | 199,011 |
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.