Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 805.00 | 809.00 | 790.00 | 805.00 | 748.49 | 211 |
| 2024-06-11 | 815.00 | 816.40 | 790.90 | 805.00 | 748.49 | 514 |
| 2024-06-10 | 825.00 | 831.90 | 815.00 | 815.00 | 757.79 | 1,809 |
| 2024-06-07 | 825.00 | 825.00 | 810.00 | 825.00 | 767.09 | 3,000 |
| 2024-06-06 | 825.00 | 829.50 | 825.00 | 825.00 | 767.09 | 305 |
| 2024-06-05 | 825.00 | 832.50 | 825.00 | 825.00 | 767.09 | 6 |
| 2024-06-04 | 825.00 | 832.50 | 810.00 | 810.00 | 753.14 | 3,152 |
| 2024-06-03 | 825.00 | 832.00 | 822.00 | 825.00 | 767.09 | 261 |
| 2024-05-31 | 825.00 | 836.00 | 817.80 | 825.00 | 767.09 | 1,009 |
| 2024-05-30 | 840.00 | 840.00 | 810.00 | 832.50 | 774.06 | 12,797 |
| 2024-05-29 | 845.00 | 855.00 | 820.50 | 855.00 | 794.98 | 3,940 |
| 2024-05-28 | 845.00 | 845.00 | 820.00 | 845.00 | 785.68 | 1,274 |
| 2024-05-24 | 850.00 | 870.00 | 830.00 | 850.00 | 790.33 | 1,083 |
| 2024-05-23 | 850.00 | 858.00 | 830.40 | 850.00 | 790.33 | 1,448 |
| 2024-05-22 | 850.00 | 864.00 | 836.00 | 850.00 | 790.33 | 7,511 |
| 2024-05-21 | 850.00 | 870.00 | 838.00 | 850.00 | 790.33 | 1,580 |
| 2024-05-20 | 830.00 | 850.00 | 812.40 | 850.00 | 790.33 | 12,787 |
| 2024-05-17 | 825.00 | 832.20 | 814.50 | 825.00 | 767.09 | 8,401 |
| 2024-05-16 | 825.00 | 840.00 | 814.50 | 825.00 | 767.09 | 1,533 |
| 2024-05-15 | 825.00 | 840.00 | 810.60 | 825.00 | 767.09 | 1,013 |
| 2024-05-14 | 820.00 | 840.00 | 800.00 | 820.00 | 762.44 | 140 |
| 2024-05-13 | 820.00 | 840.00 | 800.00 | 820.00 | 762.44 | 5,926 |
| 2024-05-10 | 815.00 | 815.00 | 790.00 | 815.00 | 757.79 | 1,020 |
| 2024-05-09 | 815.00 | 815.00 | 807.00 | 815.00 | 757.79 | 296 |
| 2024-05-08 | 815.00 | 815.00 | 791.00 | 815.00 | 757.79 | 219 |
| 2024-05-07 | 815.00 | 840.00 | 790.00 | 815.00 | 757.79 | 4,656 |
| 2024-05-03 | 820.00 | 840.00 | 790.00 | 815.00 | 757.79 | 2,563 |
| 2024-05-02 | 820.00 | 840.00 | 811.20 | 820.00 | 762.44 | 154 |
| 2024-05-01 | 820.00 | 840.00 | 811.20 | 820.00 | 762.44 | 485 |
| 2024-04-30 | 825.00 | 825.00 | 810.00 | 825.00 | 767.09 | 943 |
| 2024-04-29 | 810.00 | 825.00 | 800.00 | 825.00 | 767.09 | 7,870 |
| 2024-04-26 | 810.00 | 820.00 | 801.00 | 810.00 | 753.14 | 825 |
| 2024-04-25 | 820.00 | 840.00 | 793.00 | 810.00 | 753.14 | 1,825 |
| 2024-04-24 | 820.00 | 828.00 | 820.00 | 820.00 | 762.44 | 255 |
| 2024-04-23 | 825.00 | 838.20 | 800.00 | 825.00 | 767.09 | 11,511 |
| 2024-04-22 | 825.00 | 838.00 | 810.00 | 820.00 | 762.44 | 1,929 |
| 2024-04-19 | 844.00 | 844.00 | 815.00 | 825.00 | 767.09 | 274 |
| 2024-04-18 | 850.00 | 850.00 | 800.00 | 850.00 | 790.33 | 4,951 |
| 2024-04-17 | 855.00 | 855.00 | 837.00 | 855.00 | 794.98 | 2,063 |
| 2024-04-16 | 855.00 | 855.00 | 833.00 | 855.00 | 794.98 | 3,098 |
| 2024-04-15 | 870.00 | 890.00 | 834.00 | 855.00 | 794.98 | 5,841 |
| 2024-04-12 | 865.00 | 890.00 | 854.00 | 870.00 | 808.93 | 3,732 |
| 2024-04-11 | 865.00 | 869.20 | 851.00 | 865.00 | 804.28 | 1,827 |
| 2024-04-10 | 872.50 | 900.00 | 852.00 | 865.00 | 794.74 | 10,943 |
| 2024-04-09 | 860.00 | 900.00 | 860.00 | 872.50 | 801.63 | 7,750 |
| 2024-04-08 | 845.00 | 869.60 | 838.00 | 850.00 | 780.96 | 4,339 |
| 2024-04-05 | 845.00 | 864.00 | 820.00 | 845.00 | 776.37 | 500 |
| 2024-04-04 | 850.00 | 870.00 | 830.00 | 850.00 | 780.96 | 3,491 |
| 2024-04-03 | 850.00 | 862.00 | 840.00 | 850.00 | 780.96 | 1,293 |
| 2024-04-02 | 845.00 | 870.00 | 820.00 | 850.00 | 780.96 | 2,232 |
| 2024-03-28 | 845.00 | 869.00 | 820.50 | 850.00 | 780.96 | 6,360 |
| 2024-03-27 | 850.00 | 870.00 | 820.00 | 845.00 | 776.37 | 1,593 |
| 2024-03-26 | 850.00 | 870.00 | 830.00 | 850.00 | 780.96 | 1,596 |
| 2024-03-25 | 860.00 | 867.00 | 850.60 | 860.00 | 790.15 | 1,075 |
| 2024-03-22 | 840.00 | 861.00 | 830.00 | 860.00 | 790.15 | 10,161 |
| 2024-03-21 | 830.00 | 860.00 | 800.00 | 840.00 | 771.77 | 638 |
| 2024-03-20 | 830.00 | 830.00 | 800.00 | 830.00 | 762.59 | 1,011 |
| 2024-03-19 | 845.00 | 860.00 | 820.00 | 840.00 | 771.77 | 4,285 |
| 2024-03-18 | 815.00 | 859.20 | 810.00 | 850.00 | 780.96 | 19,836 |
| 2024-03-15 | 810.00 | 817.50 | 802.00 | 810.00 | 744.21 | 5,629 |
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.