Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 164.40 | 167.20 | 161.60 | 162.20 | 134.67 | 345,887 |
| 2024-11-27 | 165.20 | 165.60 | 163.00 | 163.00 | 135.33 | 828,516 |
| 2024-11-26 | 159.20 | 165.00 | 159.20 | 163.00 | 135.33 | 668,201 |
| 2024-11-25 | 161.00 | 165.00 | 158.60 | 159.80 | 132.67 | 7,356,128 |
| 2024-11-22 | 160.60 | 161.00 | 156.00 | 160.00 | 132.84 | 699,376 |
| 2024-11-21 | 162.00 | 162.00 | 157.00 | 158.80 | 131.84 | 465,997 |
| 2024-11-20 | 163.60 | 163.60 | 159.00 | 159.20 | 132.17 | 704,176 |
| 2024-11-19 | 161.60 | 162.80 | 157.80 | 161.60 | 134.17 | 699,822 |
| 2024-11-18 | 158.00 | 163.20 | 157.80 | 160.80 | 133.50 | 649,968 |
| 2024-11-15 | 157.20 | 163.40 | 156.00 | 160.00 | 132.84 | 1,316,326 |
| 2024-11-14 | 160.20 | 164.20 | 155.60 | 158.00 | 131.18 | 798,891 |
| 2024-11-13 | 162.40 | 164.60 | 160.00 | 160.00 | 132.84 | 461,885 |
| 2024-11-12 | 167.00 | 167.00 | 161.80 | 162.80 | 135.16 | 520,241 |
| 2024-11-11 | 170.40 | 172.80 | 165.20 | 166.60 | 138.32 | 291,984 |
| 2024-11-08 | 166.40 | 172.80 | 166.40 | 168.80 | 140.15 | 516,365 |
| 2024-11-07 | 171.00 | 177.80 | 169.60 | 169.60 | 140.81 | 771,323 |
| 2024-11-06 | 178.20 | 182.44 | 172.00 | 173.20 | 143.80 | 421,339 |
| 2024-11-05 | 177.40 | 183.60 | 175.40 | 178.00 | 147.78 | 180,674 |
| 2024-11-04 | 186.40 | 186.40 | 175.55 | 177.80 | 147.62 | 233,416 |
| 2024-11-01 | 179.00 | 185.40 | 175.34 | 176.20 | 146.29 | 171,554 |
| 2024-10-31 | 185.00 | 185.40 | 172.94 | 176.00 | 146.12 | 645,040 |
| 2024-10-30 | 177.00 | 177.60 | 173.00 | 176.80 | 146.79 | 297,771 |
| 2024-10-29 | 178.60 | 186.60 | 175.20 | 176.00 | 146.12 | 619,416 |
| 2024-10-28 | 187.20 | 187.20 | 177.20 | 178.00 | 147.78 | 362,407 |
| 2024-10-25 | 177.00 | 180.00 | 175.00 | 180.00 | 149.44 | 253,759 |
| 2024-10-24 | 179.00 | 180.78 | 176.20 | 176.80 | 146.79 | 319,273 |
| 2024-10-23 | 180.00 | 183.32 | 175.60 | 176.80 | 146.79 | 180,113 |
| 2024-10-22 | 180.00 | 185.80 | 177.20 | 178.00 | 147.78 | 199,299 |
| 2024-10-21 | 179.00 | 184.20 | 177.00 | 177.00 | 146.95 | 235,045 |
| 2024-10-18 | 188.80 | 188.80 | 179.57 | 180.00 | 149.44 | 235,876 |
| 2024-10-17 | 180.00 | 182.60 | 177.85 | 180.00 | 149.44 | 388,911 |
| 2024-10-16 | 176.60 | 184.20 | 176.60 | 180.20 | 149.61 | 938,141 |
| 2024-10-15 | 184.80 | 191.80 | 177.80 | 177.80 | 147.62 | 332,032 |
| 2024-10-14 | 187.40 | 192.60 | 184.00 | 185.40 | 153.93 | 183,016 |
| 2024-10-11 | 187.60 | 192.00 | 187.60 | 187.60 | 155.75 | 247,672 |
| 2024-10-10 | 185.00 | 194.80 | 185.00 | 189.40 | 157.25 | 142,513 |
| 2024-10-09 | 191.80 | 197.60 | 183.00 | 191.00 | 158.58 | 182,932 |
| 2024-10-08 | 198.20 | 198.20 | 188.20 | 190.60 | 158.24 | 239,544 |
| 2024-10-07 | 193.40 | 195.80 | 189.46 | 195.80 | 162.56 | 356,253 |
| 2024-10-04 | 194.20 | 194.43 | 190.00 | 193.40 | 160.57 | 232,840 |
| 2024-10-03 | 194.00 | 196.40 | 190.80 | 190.80 | 158.41 | 309,783 |
| 2024-10-02 | 196.00 | 196.84 | 190.00 | 194.80 | 161.73 | 254,387 |
| 2024-10-01 | 201.50 | 202.00 | 191.20 | 195.60 | 162.40 | 395,502 |
| 2024-09-30 | 195.60 | 200.00 | 193.87 | 195.60 | 162.40 | 301,792 |
| 2024-09-27 | 197.00 | 199.20 | 193.00 | 196.20 | 162.89 | 439,169 |
| 2024-09-26 | 197.00 | 197.00 | 187.83 | 193.00 | 160.24 | 966,893 |
| 2024-09-25 | 203.00 | 203.50 | 199.60 | 201.00 | 159.41 | 639,225 |
| 2024-09-24 | 196.00 | 205.50 | 196.00 | 201.50 | 159.80 | 538,552 |
| 2024-09-23 | 189.00 | 200.00 | 189.00 | 196.00 | 155.44 | 337,397 |
| 2024-09-20 | 195.60 | 198.00 | 188.20 | 194.80 | 154.49 | 311,177 |
| 2024-09-19 | 186.80 | 197.80 | 178.20 | 197.00 | 156.23 | 445,871 |
| 2024-09-18 | 185.00 | 188.00 | 184.00 | 187.00 | 148.30 | 264,620 |
| 2024-09-17 | 185.80 | 190.00 | 185.31 | 187.40 | 148.62 | 390,625 |
| 2024-09-16 | 187.40 | 189.60 | 179.80 | 186.80 | 148.15 | 312,246 |
| 2024-09-13 | 187.40 | 188.80 | 184.40 | 188.00 | 149.10 | 174,018 |
| 2024-09-12 | 181.00 | 185.00 | 177.00 | 184.60 | 146.40 | 913,893 |
| 2024-09-11 | 176.20 | 182.60 | 172.20 | 177.60 | 140.85 | 503,801 |
| 2024-09-10 | 173.20 | 178.80 | 168.00 | 173.40 | 137.52 | 776,767 |
| 2024-09-09 | 172.00 | 180.40 | 171.80 | 174.20 | 138.15 | 223,550 |
| 2024-09-06 | 180.60 | 182.80 | 172.60 | 173.20 | 137.36 | 262,457 |
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.