Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,700.00 | 1,700.00 | 1,600.00 | 1,605.00 | 1,605.00 | 3,258 |
| 2026-10-22 | 1,725.00 | 1,730.00 | 1,650.00 | 1,705.00 | 1,705.00 | 1,550 |
| 2026-10-21 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | 4,733 |
| 2026-10-20 | 1,755.00 | 1,794.00 | 1,710.00 | 1,750.00 | 1,750.00 | 4,380 |
| 2026-10-19 | 1,760.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | 1,553 |
| 2026-10-16 | 1,765.00 | 1,775.00 | 1,735.00 | 1,765.00 | 1,765.00 | 3,020 |
| 2026-10-15 | 1,775.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | 2,384 |
| 2026-10-14 | 1,775.00 | 1,810.00 | 1,750.00 | 1,775.00 | 1,775.00 | 2,324 |
| 2026-10-13 | 1,725.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | 2,835 |
| 2026-10-12 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 3,557 |
| 2026-10-09 | 1,750.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 6,027 |
| 2026-10-08 | 1,800.00 | 1,850.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1,857 |
| 2026-10-07 | 1,810.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 5,507 |
| 2026-10-06 | 1,810.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 753 |
| 2026-10-05 | 1,800.00 | 1,850.00 | 1,770.00 | 1,800.00 | 1,800.00 | 434 |
| 2026-10-02 | 1,725.00 | 1,840.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1,502 |
| 2026-10-01 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | 4,858 |
| 2026-09-30 | 1,765.00 | 1,790.00 | 1,734.20 | 1,765.00 | 1,765.00 | 2,953 |
| 2026-09-29 | 1,765.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 223 |
| 2026-09-28 | 1,800.00 | 1,850.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,214 |
| 2026-09-25 | 1,815.00 | 1,825.00 | 1,757.80 | 1,815.00 | 1,815.00 | 1,277 |
| 2026-09-24 | 1,830.00 | 1,880.00 | 1,750.00 | 1,815.00 | 1,815.00 | 721 |
| 2026-09-23 | 1,840.00 | 1,880.00 | 1,760.00 | 1,830.00 | 1,830.00 | 4,107 |
| 2026-09-22 | 1,825.00 | 1,850.00 | 1,750.00 | 1,805.00 | 1,805.00 | 1,932 |
| 2026-09-21 | 1,840.00 | 1,880.00 | 1,770.00 | 1,835.00 | 1,835.00 | 1,262 |
| 2026-09-18 | 1,850.00 | 1,900.00 | 1,800.00 | 1,840.00 | 1,840.00 | 2,514 |
| 2026-09-17 | 1,847.50 | 1,895.00 | 1,800.00 | 1,847.50 | 1,847.50 | 1,219 |
| 2026-09-16 | 1,850.00 | 1,900.00 | 1,800.00 | 1,847.50 | 1,847.50 | 1,312 |
| 2026-09-15 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | 3,325 |
| 2026-09-14 | 1,880.00 | 1,950.00 | 1,800.00 | 1,850.00 | 1,850.00 | 10,714 |
| 2026-09-11 | 1,887.50 | 1,950.00 | 1,815.00 | 1,880.00 | 1,880.00 | 4,563 |
| 2026-09-10 | 1,905.00 | 1,950.00 | 1,840.00 | 1,895.00 | 1,895.00 | 2,662 |
| 2026-09-09 | 1,900.00 | 1,950.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1,143 |
| 2026-09-08 | 1,900.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | 270 |
| 2026-09-07 | 1,900.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1,518 |
| 2026-09-04 | 1,905.00 | 1,950.00 | 1,840.00 | 1,895.00 | 1,895.00 | 1,189 |
| 2026-09-03 | 1,865.00 | 1,925.00 | 1,830.00 | 1,905.00 | 1,905.00 | 2,193 |
| 2026-09-02 | 1,855.00 | 1,900.00 | 1,810.00 | 1,855.00 | 1,855.00 | 4,906 |
| 2026-09-01 | 1,900.00 | 1,950.00 | 1,840.00 | 1,870.00 | 1,870.00 | 5,712 |
| 2026-08-28 | 1,900.00 | 2,000.00 | 1,850.00 | 1,900.00 | 1,900.00 | 7,921 |
| 2026-08-27 | 1,850.00 | 1,900.00 | 1,800.00 | 1,870.00 | 1,870.00 | 2,918 |
| 2026-08-26 | 1,850.00 | 1,894.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1,336 |
| 2026-08-25 | 1,850.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | 1,801 |
| 2026-08-24 | 1,845.00 | 1,900.00 | 1,800.00 | 1,850.00 | 1,850.00 | 4,412 |
| 2026-08-21 | 1,825.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,880.00 | 5,272 |
| 2026-08-20 | 1,800.00 | 1,868.20 | 1,780.00 | 1,820.00 | 1,820.00 | 5,605 |
| 2026-08-19 | 1,735.00 | 1,825.00 | 1,700.00 | 1,825.00 | 1,814.73 | 8,357 |
| 2026-08-18 | 1,740.00 | 1,850.00 | 1,690.00 | 1,740.00 | 1,730.22 | 23,223 |
| 2026-08-17 | 1,705.00 | 1,800.00 | 1,630.00 | 1,750.00 | 1,740.16 | 24,560 |
| 2026-08-14 | 1,705.00 | 1,758.68 | 1,675.00 | 1,705.00 | 1,695.42 | 3,655 |
| 2026-08-13 | 1,705.00 | 1,775.00 | 1,660.00 | 1,675.00 | 1,665.59 | 2,597 |
| 2026-08-12 | 1,660.00 | 1,750.00 | 1,620.00 | 1,715.00 | 1,705.36 | 13,998 |
| 2026-08-11 | 1,650.00 | 1,700.00 | 1,600.00 | 1,650.00 | 1,640.73 | 61,596 |
| 2026-08-10 | 1,640.00 | 1,700.00 | 1,550.00 | 1,650.00 | 1,640.73 | 12,999 |
| 2026-08-07 | 1,520.00 | 1,650.00 | 1,450.00 | 1,615.00 | 1,605.92 | 8,861 |
| 2026-08-06 | 1,510.00 | 1,590.00 | 1,450.00 | 1,520.00 | 1,511.46 | 2,675 |
| 2026-08-05 | 1,460.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,491.57 | 1,886 |
| 2026-08-04 | 1,415.00 | 1,500.00 | 1,381.40 | 1,455.00 | 1,446.82 | 4,832 |
| 2026-08-03 | 1,395.00 | 1,450.00 | 1,355.00 | 1,390.00 | 1,382.19 | 1,029 |
| 2026-07-31 | 1,405.00 | 1,448.11 | 1,350.00 | 1,390.00 | 1,382.19 | 1,044 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1050 GBP |
| 2026-05-22 | 0.1050 GBP |
| 2026-04-02 | 0.1050 GBP |
| 2025-11-20 | 0.1050 GBP |
| 2025-08-22 | 0.1050 GBP |
| 2025-05-22 | 0.1050 GBP |
| 2025-04-03 | 0.1050 GBP |
| 2024-11-21 | 0.1050 GBP |
| 2024-07-11 | 0.1050 GBP |
| 2024-04-11 | 0.1050 GBP |
| 2024-01-11 | 0.1050 GBP |
| 2023-10-12 | 0.1050 GBP |
| 2023-07-13 | 0.1050 GBP |
| 2023-04-13 | 0.1050 GBP |
| 2023-01-12 | 0.1050 GBP |
| 2022-10-13 | 0.1050 GBP |
| 2022-07-14 | 0.1050 GBP |
| 2022-04-14 | 0.1050 GBP |
| 2022-01-13 | 0.1050 GBP |
| 2021-10-14 | 0.1050 GBP |
| 2021-07-15 | 0.0975 GBP |
| 2021-04-15 | 0.0900 GBP |
| 2021-01-14 | 0.0825 GBP |
| 2020-10-15 | 0.0750 GBP |
| 2020-07-16 | 0.0638 GBP |
| 2020-05-14 | 0.0563 GBP |
| 2020-01-16 | 0.0563 GBP |
| 2019-10-10 | 0.0516 GBP |
| 2019-07-11 | 0.0516 GBP |
| 2019-04-11 | 0.0516 GBP |
| 2019-01-10 | 0.0516 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.