Central Asia Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 138.60 | 140.14 | 132.60 | 133.40 | 133.40 | 2,111,002 |
| 2026-10-21 | 150.00 | 150.00 | 138.02 | 140.40 | 140.40 | 823,675 |
| 2026-10-20 | 150.00 | 150.00 | 140.72 | 142.00 | 142.00 | 676,826 |
| 2026-10-19 | 150.80 | 150.80 | 144.00 | 144.00 | 144.00 | 533,526 |
| 2026-10-16 | 147.00 | 149.45 | 143.80 | 147.80 | 147.80 | 1,043,234 |
| 2026-10-15 | 140.40 | 145.60 | 140.00 | 145.60 | 145.60 | 2,581,626 |
| 2026-10-14 | 147.40 | 151.00 | 144.80 | 144.80 | 144.80 | 1,404,902 |
| 2026-10-13 | 153.00 | 156.60 | 151.60 | 151.60 | 151.60 | 593,962 |
| 2026-10-12 | 156.00 | 156.60 | 152.20 | 154.00 | 154.00 | 475,871 |
| 2026-10-09 | 152.60 | 155.20 | 149.20 | 153.80 | 153.80 | 535,488 |
| 2026-10-08 | 154.00 | 154.40 | 148.00 | 151.20 | 151.20 | 851,814 |
| 2026-10-07 | 155.00 | 155.00 | 148.20 | 150.00 | 150.00 | 929,194 |
| 2026-10-06 | 153.00 | 155.00 | 150.00 | 150.60 | 150.60 | 738,700 |
| 2026-10-05 | 153.00 | 156.40 | 151.80 | 154.20 | 154.20 | 441,976 |
| 2026-10-02 | 160.00 | 160.00 | 153.00 | 153.40 | 153.40 | 745,283 |
| 2026-10-01 | 153.00 | 157.00 | 153.00 | 154.80 | 154.80 | 615,801 |
| 2026-09-30 | 156.00 | 159.08 | 153.20 | 157.60 | 157.60 | 980,008 |
| 2026-09-29 | 154.60 | 158.40 | 154.00 | 156.00 | 156.00 | 1,186,897 |
| 2026-09-28 | 158.00 | 158.00 | 153.00 | 154.60 | 154.60 | 1,736,925 |
| 2026-09-25 | 160.00 | 163.60 | 157.60 | 159.00 | 159.00 | 668,699 |
| 2026-09-24 | 160.00 | 161.80 | 157.20 | 158.60 | 158.60 | 1,336,812 |
| 2026-09-23 | 170.00 | 172.00 | 164.20 | 167.80 | 159.80 | 1,779,491 |
| 2026-09-22 | 169.00 | 170.72 | 167.20 | 170.40 | 162.28 | 994,586 |
| 2026-09-21 | 165.00 | 172.10 | 165.00 | 168.20 | 160.18 | 1,109,602 |
| 2026-09-18 | 163.60 | 171.00 | 163.60 | 166.40 | 158.47 | 1,414,591 |
| 2026-09-17 | 163.60 | 166.40 | 161.60 | 166.40 | 158.47 | 1,083,621 |
| 2026-09-16 | 160.20 | 163.77 | 160.20 | 163.60 | 155.80 | 979,637 |
| 2026-09-15 | 165.00 | 165.00 | 159.80 | 160.40 | 152.75 | 715,273 |
| 2026-09-14 | 169.40 | 169.40 | 163.40 | 165.40 | 157.51 | 1,123,595 |
| 2026-09-11 | 169.00 | 171.36 | 162.40 | 169.40 | 161.32 | 1,441,536 |
| 2026-09-10 | 178.20 | 181.00 | 171.20 | 171.20 | 163.04 | 1,067,379 |
| 2026-09-09 | 179.80 | 181.20 | 177.20 | 178.00 | 169.51 | 1,145,856 |
| 2026-09-08 | 173.40 | 181.60 | 172.20 | 179.40 | 170.85 | 1,230,743 |
| 2026-09-07 | 170.20 | 177.80 | 170.20 | 174.00 | 165.70 | 1,038,441 |
| 2026-09-04 | 177.00 | 179.80 | 174.20 | 178.00 | 169.51 | 979,089 |
| 2026-09-03 | 175.60 | 177.80 | 172.20 | 177.80 | 169.32 | 1,665,784 |
| 2026-09-02 | 172.20 | 178.14 | 169.20 | 175.00 | 166.66 | 1,802,858 |
| 2026-09-01 | 177.80 | 179.00 | 172.04 | 174.00 | 165.70 | 1,589,051 |
| 2026-08-28 | 176.00 | 181.38 | 175.00 | 178.00 | 169.51 | 2,485,725 |
| 2026-08-27 | 177.60 | 178.60 | 171.56 | 174.40 | 166.09 | 3,773,870 |
| 2026-08-26 | 168.80 | 185.20 | 168.20 | 181.80 | 173.13 | 4,819,216 |
| 2026-08-25 | 152.00 | 172.40 | 152.00 | 167.60 | 159.61 | 2,587,256 |
| 2026-08-24 | 150.60 | 160.00 | 150.00 | 157.80 | 150.28 | 1,232,202 |
| 2026-08-21 | 150.00 | 156.40 | 150.00 | 156.00 | 148.56 | 1,491,317 |
| 2026-08-20 | 152.60 | 152.60 | 147.60 | 150.20 | 143.04 | 569,257 |
| 2026-08-19 | 147.80 | 150.20 | 146.40 | 149.40 | 142.28 | 821,935 |
| 2026-08-18 | 149.00 | 151.20 | 146.40 | 147.80 | 140.75 | 633,610 |
| 2026-08-17 | 142.00 | 150.00 | 142.00 | 149.00 | 141.90 | 1,085,526 |
| 2026-08-14 | 147.00 | 152.60 | 142.35 | 145.20 | 138.28 | 921,348 |
| 2026-08-13 | 156.60 | 156.60 | 145.17 | 146.00 | 139.04 | 1,234,783 |
| 2026-08-12 | 152.60 | 156.60 | 151.00 | 151.00 | 143.80 | 823,978 |
| 2026-08-11 | 152.00 | 154.60 | 151.40 | 153.00 | 145.71 | 682,292 |
| 2026-08-10 | 155.60 | 156.60 | 151.60 | 152.00 | 144.75 | 563,910 |
| 2026-08-07 | 150.00 | 154.80 | 150.00 | 154.60 | 147.23 | 799,271 |
| 2026-08-06 | 148.00 | 153.20 | 144.00 | 152.20 | 144.94 | 855,134 |
| 2026-08-05 | 148.00 | 150.80 | 148.00 | 149.40 | 142.28 | 809,865 |
| 2026-08-04 | 145.00 | 149.26 | 145.00 | 148.00 | 140.94 | 849,456 |
| 2026-08-03 | 150.00 | 153.00 | 145.20 | 146.60 | 139.61 | 716,626 |
| 2026-07-31 | 146.00 | 151.20 | 146.00 | 147.40 | 140.37 | 465,473 |
| 2026-07-30 | 148.80 | 149.60 | 146.00 | 148.20 | 141.13 | 549,801 |
Page 1 of 3 · 128 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.