Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 805.00 | 820.00 | 800.00 | 810.00 | 744.21 | 1,015 |
| 2024-03-13 | 805.00 | 819.00 | 792.00 | 805.00 | 739.62 | 383 |
| 2024-03-12 | 815.00 | 822.00 | 805.00 | 805.00 | 739.62 | 61 |
| 2024-03-11 | 790.00 | 824.00 | 790.00 | 815.00 | 748.80 | 11,623 |
| 2024-03-08 | 785.00 | 809.90 | 760.00 | 785.00 | 721.24 | 5,553 |
| 2024-03-07 | 780.00 | 810.00 | 760.00 | 785.00 | 721.24 | 2,813 |
| 2024-03-06 | 755.00 | 770.00 | 740.00 | 745.00 | 684.49 | 2,348 |
| 2024-03-05 | 725.00 | 750.00 | 710.00 | 750.00 | 689.08 | 10,755 |
| 2024-03-04 | 645.00 | 730.00 | 600.00 | 720.00 | 661.52 | 79,656 |
| 2024-03-01 | 795.00 | 810.00 | 780.00 | 790.00 | 725.83 | 2,077 |
| 2024-02-29 | 795.00 | 805.20 | 788.00 | 795.00 | 730.43 | 326 |
| 2024-02-28 | 795.00 | 795.00 | 780.00 | 795.00 | 730.43 | 390 |
| 2024-02-27 | 802.50 | 808.99 | 802.50 | 802.50 | 737.32 | 450 |
| 2024-02-26 | 802.50 | 805.00 | 802.50 | 802.50 | 737.32 | 60 |
| 2024-02-23 | 802.50 | 802.50 | 780.00 | 802.50 | 737.32 | 41 |
| 2024-02-22 | 802.50 | 802.50 | 802.50 | 802.50 | 737.32 | 0 |
| 2024-02-21 | 807.50 | 808.99 | 780.00 | 802.50 | 737.32 | 219 |
| 2024-02-20 | 807.50 | 808.99 | 807.50 | 807.50 | 741.91 | 983 |
| 2024-02-19 | 807.50 | 807.50 | 790.35 | 807.50 | 741.91 | 459 |
| 2024-02-16 | 815.00 | 817.50 | 790.00 | 817.50 | 751.10 | 5,118 |
| 2024-02-15 | 802.50 | 808.99 | 780.00 | 780.00 | 716.65 | 1,981 |
| 2024-02-14 | 812.50 | 815.00 | 800.00 | 800.00 | 735.02 | 1,838 |
| 2024-02-13 | 825.00 | 850.00 | 799.00 | 825.00 | 757.99 | 2,984 |
| 2024-02-12 | 825.00 | 825.00 | 822.50 | 825.00 | 757.99 | 12 |
| 2024-02-09 | 825.00 | 825.00 | 825.00 | 825.00 | 757.99 | 0 |
| 2024-02-08 | 825.00 | 850.00 | 800.00 | 825.00 | 757.99 | 186 |
| 2024-02-07 | 808.00 | 818.00 | 808.00 | 815.00 | 748.80 | 12,440 |
| 2024-02-06 | 840.00 | 840.00 | 790.00 | 800.00 | 735.02 | 3,490 |
| 2024-02-05 | 880.00 | 896.80 | 840.00 | 845.00 | 776.37 | 2,137 |
| 2024-02-02 | 885.00 | 905.00 | 860.00 | 885.00 | 813.12 | 25 |
| 2024-02-01 | 885.00 | 910.00 | 860.00 | 885.00 | 813.12 | 411 |
| 2024-01-31 | 897.50 | 897.50 | 877.00 | 897.50 | 824.60 | 515 |
| 2024-01-30 | 897.50 | 920.00 | 897.50 | 897.50 | 824.60 | 66 |
| 2024-01-29 | 880.00 | 886.00 | 860.00 | 880.00 | 808.52 | 891 |
| 2024-01-26 | 880.00 | 882.00 | 860.00 | 880.00 | 808.52 | 1,843 |
| 2024-01-25 | 885.00 | 900.00 | 879.00 | 880.00 | 808.52 | 500 |
| 2024-01-24 | 885.00 | 885.00 | 870.00 | 885.00 | 813.12 | 5,187 |
| 2024-01-23 | 878.00 | 878.00 | 860.00 | 860.00 | 790.15 | 222 |
| 2024-01-22 | 889.60 | 889.60 | 860.00 | 860.00 | 790.15 | 1,234 |
| 2024-01-19 | 890.00 | 890.00 | 880.00 | 890.00 | 817.71 | 500 |
| 2024-01-18 | 890.00 | 895.00 | 890.00 | 890.00 | 817.71 | 3,019 |
| 2024-01-17 | 903.00 | 903.00 | 890.00 | 890.00 | 817.71 | 2,104 |
| 2024-01-16 | 930.00 | 940.00 | 901.00 | 925.00 | 849.87 | 1,454 |
| 2024-01-15 | 930.00 | 930.00 | 920.00 | 930.00 | 854.46 | 648 |
| 2024-01-12 | 930.00 | 930.00 | 920.00 | 930.00 | 854.46 | 2,042 |
| 2024-01-11 | 925.00 | 925.00 | 925.00 | 925.00 | 849.87 | 0 |
| 2024-01-10 | 930.00 | 930.00 | 930.00 | 930.00 | 845.04 | 1,161 |
| 2024-01-09 | 950.00 | 950.00 | 920.00 | 920.00 | 835.95 | 1,015 |
| 2024-01-08 | 955.00 | 960.00 | 940.00 | 950.00 | 863.21 | 1,124 |
| 2024-01-05 | 965.00 | 980.00 | 940.00 | 955.00 | 867.75 | 1,655 |
| 2024-01-04 | 965.00 | 980.00 | 950.00 | 965.00 | 876.84 | 11,525 |
| 2024-01-03 | 970.00 | 980.00 | 950.00 | 965.00 | 876.84 | 441 |
| 2024-01-02 | 980.00 | 986.00 | 960.00 | 970.00 | 881.38 | 2,056 |
| 2023-12-29 | 1,010.00 | 1,040.00 | 960.00 | 980.00 | 890.47 | 3,087 |
| 2023-12-28 | 1,010.00 | 1,040.00 | 979.63 | 1,010.00 | 917.73 | 10,210 |
| 2023-12-27 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 917.73 | 38,469 |
| 2023-12-22 | 965.00 | 980.00 | 940.00 | 960.00 | 872.30 | 4,086 |
| 2023-12-21 | 957.50 | 975.00 | 940.00 | 965.00 | 876.84 | 20,784 |
| 2023-12-20 | 952.50 | 975.00 | 930.00 | 975.00 | 885.93 | 14,173 |
| 2023-12-19 | 952.50 | 952.50 | 936.75 | 952.50 | 865.48 | 581 |
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.