Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 955.00 | 970.00 | 955.00 | 955.00 | 899.57 | 1,546 |
| 2024-09-04 | 955.00 | 980.00 | 935.00 | 955.00 | 899.57 | 596 |
| 2024-09-03 | 975.00 | 990.00 | 950.00 | 970.00 | 913.70 | 3,756 |
| 2024-09-02 | 975.00 | 979.50 | 967.50 | 975.00 | 918.41 | 1,247 |
| 2024-08-30 | 975.00 | 985.50 | 967.50 | 975.00 | 918.41 | 751 |
| 2024-08-29 | 975.00 | 975.00 | 964.50 | 975.00 | 918.41 | 7,851 |
| 2024-08-28 | 975.00 | 988.20 | 964.50 | 975.00 | 918.41 | 3,073 |
| 2024-08-27 | 960.00 | 990.00 | 960.00 | 975.00 | 918.41 | 1,747 |
| 2024-08-23 | 950.00 | 966.00 | 930.00 | 950.00 | 894.86 | 6,763 |
| 2024-08-22 | 950.00 | 970.00 | 941.00 | 950.00 | 894.86 | 415 |
| 2024-08-21 | 920.00 | 970.50 | 920.00 | 950.00 | 894.86 | 3,891 |
| 2024-08-20 | 890.00 | 920.00 | 890.00 | 910.00 | 857.18 | 4,165 |
| 2024-08-19 | 870.00 | 890.00 | 858.00 | 880.00 | 828.92 | 1,873 |
| 2024-08-16 | 855.00 | 890.00 | 840.00 | 870.00 | 819.50 | 2,684 |
| 2024-08-15 | 855.00 | 875.00 | 840.00 | 855.00 | 805.37 | 1,672 |
| 2024-08-14 | 855.00 | 855.00 | 837.50 | 855.00 | 805.37 | 1,956 |
| 2024-08-13 | 850.00 | 876.40 | 838.00 | 850.00 | 800.66 | 477 |
| 2024-08-12 | 845.00 | 880.00 | 820.00 | 850.00 | 800.66 | 703 |
| 2024-08-09 | 835.00 | 836.00 | 810.00 | 835.00 | 786.54 | 3,799 |
| 2024-08-08 | 835.00 | 836.00 | 835.00 | 835.00 | 786.54 | 12,647 |
| 2024-08-07 | 835.00 | 838.00 | 815.00 | 835.00 | 786.54 | 649 |
| 2024-08-06 | 835.00 | 837.00 | 812.75 | 835.00 | 786.54 | 932 |
| 2024-08-05 | 890.00 | 898.80 | 830.00 | 835.00 | 786.54 | 6,293 |
| 2024-08-02 | 890.00 | 899.00 | 880.00 | 890.00 | 838.34 | 4,589 |
| 2024-08-01 | 890.00 | 898.80 | 880.00 | 890.00 | 838.34 | 1,271 |
| 2024-07-31 | 890.00 | 898.80 | 890.00 | 890.00 | 838.34 | 211 |
| 2024-07-30 | 890.00 | 898.00 | 885.00 | 890.00 | 838.34 | 826 |
| 2024-07-29 | 875.00 | 900.00 | 875.00 | 890.00 | 838.34 | 737 |
| 2024-07-26 | 875.00 | 877.00 | 875.00 | 875.00 | 824.21 | 2,049 |
| 2024-07-25 | 875.00 | 884.00 | 875.00 | 875.00 | 824.21 | 552 |
| 2024-07-24 | 875.00 | 875.00 | 875.00 | 875.00 | 824.21 | 0 |
| 2024-07-23 | 875.00 | 875.00 | 872.00 | 875.00 | 824.21 | 509 |
| 2024-07-22 | 885.00 | 900.00 | 850.00 | 875.00 | 824.21 | 421 |
| 2024-07-19 | 875.00 | 889.00 | 870.00 | 885.00 | 833.63 | 4,358 |
| 2024-07-18 | 885.00 | 885.00 | 871.00 | 885.00 | 833.63 | 400 |
| 2024-07-17 | 875.00 | 900.00 | 871.00 | 885.00 | 833.63 | 2,124 |
| 2024-07-16 | 827.50 | 898.20 | 820.00 | 885.00 | 833.63 | 4,288 |
| 2024-07-15 | 820.00 | 828.80 | 815.00 | 827.50 | 779.47 | 1,118 |
| 2024-07-12 | 810.00 | 829.97 | 806.60 | 815.00 | 767.70 | 6,223 |
| 2024-07-11 | 795.00 | 820.00 | 780.00 | 805.00 | 758.28 | 2,163 |
| 2024-07-10 | 790.20 | 820.00 | 790.20 | 795.00 | 739.19 | 1,177 |
| 2024-07-09 | 785.00 | 785.00 | 773.00 | 785.00 | 729.90 | 270 |
| 2024-07-08 | 785.00 | 785.00 | 785.00 | 785.00 | 729.90 | 0 |
| 2024-07-05 | 780.00 | 810.00 | 762.00 | 785.00 | 729.90 | 1,912 |
| 2024-07-04 | 780.00 | 810.00 | 767.00 | 780.00 | 725.25 | 2,696 |
| 2024-07-03 | 765.00 | 778.00 | 750.00 | 775.00 | 720.60 | 600 |
| 2024-07-02 | 780.00 | 810.00 | 750.00 | 765.00 | 711.30 | 1,007 |
| 2024-07-01 | 780.00 | 780.00 | 780.00 | 780.00 | 725.25 | 0 |
| 2024-06-28 | 762.50 | 800.00 | 750.00 | 780.00 | 725.25 | 3,612 |
| 2024-06-27 | 765.00 | 785.00 | 760.00 | 762.50 | 708.98 | 506 |
| 2024-06-26 | 765.00 | 768.00 | 765.00 | 765.00 | 711.30 | 1,650 |
| 2024-06-25 | 765.00 | 769.90 | 760.00 | 765.00 | 711.30 | 1,119 |
| 2024-06-24 | 802.50 | 820.00 | 760.00 | 765.00 | 711.30 | 1,527 |
| 2024-06-21 | 800.00 | 825.00 | 784.00 | 812.50 | 755.47 | 1,747 |
| 2024-06-20 | 800.00 | 804.00 | 795.00 | 800.00 | 743.84 | 381 |
| 2024-06-19 | 805.00 | 820.00 | 780.00 | 800.00 | 743.84 | 1,242 |
| 2024-06-18 | 805.00 | 820.00 | 790.00 | 820.00 | 762.44 | 1,216 |
| 2024-06-17 | 805.00 | 805.00 | 805.00 | 805.00 | 748.49 | 0 |
| 2024-06-14 | 805.00 | 807.00 | 802.00 | 805.00 | 748.49 | 126 |
| 2024-06-13 | 805.00 | 809.00 | 805.00 | 805.00 | 748.49 | 40 |
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.