Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 950.00 | 971.40 | 930.00 | 952.50 | 865.48 | 31,260 |
| 2023-12-15 | 937.50 | 950.00 | 930.00 | 950.00 | 863.21 | 2,773 |
| 2023-12-14 | 925.00 | 950.00 | 925.00 | 937.50 | 851.85 | 5,214 |
| 2023-12-13 | 925.00 | 925.00 | 917.50 | 925.00 | 840.49 | 124 |
| 2023-12-12 | 925.00 | 925.00 | 920.00 | 925.00 | 840.49 | 54 |
| 2023-12-11 | 925.00 | 950.00 | 910.00 | 930.00 | 845.04 | 26,456 |
| 2023-12-08 | 920.00 | 940.00 | 914.00 | 920.00 | 835.95 | 32,268 |
| 2023-12-07 | 920.00 | 960.00 | 920.00 | 920.00 | 835.95 | 989 |
| 2023-12-06 | 920.00 | 940.00 | 900.00 | 920.00 | 835.95 | 21,067 |
| 2023-12-05 | 920.00 | 940.00 | 920.00 | 920.00 | 835.95 | 275 |
| 2023-12-04 | 920.00 | 938.00 | 920.00 | 920.00 | 835.95 | 20,824 |
| 2023-12-01 | 920.00 | 940.00 | 910.00 | 920.00 | 835.95 | 577 |
| 2023-11-30 | 920.00 | 938.00 | 910.00 | 920.00 | 835.95 | 258 |
| 2023-11-29 | 920.00 | 934.00 | 902.00 | 920.00 | 835.95 | 20,131 |
| 2023-11-28 | 920.00 | 934.00 | 910.00 | 920.00 | 835.95 | 508 |
| 2023-11-27 | 920.00 | 920.00 | 890.00 | 920.00 | 835.95 | 203 |
| 2023-11-24 | 912.50 | 930.00 | 900.00 | 915.00 | 831.41 | 28,225 |
| 2023-11-23 | 915.00 | 930.00 | 910.00 | 912.50 | 829.14 | 2,044 |
| 2023-11-22 | 907.50 | 940.00 | 875.00 | 900.00 | 817.78 | 1,056 |
| 2023-11-21 | 907.50 | 907.50 | 900.00 | 907.50 | 824.59 | 693 |
| 2023-11-20 | 907.50 | 907.50 | 900.00 | 907.50 | 824.59 | 9,700 |
| 2023-11-17 | 907.50 | 914.00 | 875.00 | 900.00 | 817.78 | 8,193 |
| 2023-11-16 | 907.50 | 907.50 | 860.00 | 907.50 | 824.59 | 77 |
| 2023-11-15 | 907.50 | 934.80 | 905.00 | 907.50 | 824.59 | 3,617 |
| 2023-11-14 | 900.00 | 925.60 | 876.00 | 902.50 | 820.05 | 878 |
| 2023-11-13 | 897.50 | 900.00 | 870.00 | 897.50 | 815.51 | 216 |
| 2023-11-10 | 897.50 | 925.00 | 897.50 | 897.50 | 815.51 | 4 |
| 2023-11-09 | 910.00 | 910.00 | 892.60 | 910.00 | 826.87 | 142 |
| 2023-11-08 | 915.00 | 915.00 | 902.00 | 910.00 | 826.87 | 216 |
| 2023-11-07 | 920.00 | 920.00 | 902.00 | 920.00 | 835.95 | 93 |
| 2023-11-06 | 920.00 | 937.40 | 911.00 | 920.00 | 835.95 | 2,057 |
| 2023-11-03 | 900.00 | 920.00 | 888.00 | 900.00 | 817.78 | 81 |
| 2023-11-02 | 905.00 | 920.00 | 880.00 | 900.00 | 817.78 | 1,754 |
| 2023-11-01 | 922.50 | 945.00 | 886.50 | 912.50 | 829.14 | 3,178 |
| 2023-10-31 | 915.00 | 945.00 | 900.00 | 922.50 | 838.22 | 117 |
| 2023-10-30 | 915.00 | 930.00 | 900.00 | 915.00 | 831.41 | 16,185 |
| 2023-10-27 | 910.00 | 980.00 | 900.00 | 915.00 | 831.41 | 3,841 |
| 2023-10-26 | 900.00 | 900.00 | 900.00 | 900.00 | 817.78 | 0 |
| 2023-10-25 | 900.00 | 918.80 | 900.00 | 900.00 | 817.78 | 9 |
| 2023-10-24 | 900.00 | 920.00 | 887.00 | 900.00 | 817.78 | 3,502 |
| 2023-10-23 | 900.00 | 920.00 | 880.00 | 880.00 | 799.61 | 10,203 |
| 2023-10-20 | 910.00 | 920.00 | 880.00 | 900.00 | 817.78 | 6,390 |
| 2023-10-19 | 910.00 | 910.00 | 902.00 | 910.00 | 826.87 | 530 |
| 2023-10-18 | 910.00 | 920.00 | 900.20 | 910.00 | 826.87 | 5,968 |
| 2023-10-17 | 910.00 | 919.00 | 900.00 | 910.00 | 826.87 | 892 |
| 2023-10-16 | 900.00 | 920.04 | 880.00 | 910.00 | 826.87 | 35,351 |
| 2023-10-13 | 876.00 | 898.00 | 876.00 | 890.00 | 808.69 | 8,884 |
| 2023-10-12 | 870.00 | 880.00 | 870.00 | 880.00 | 799.61 | 19,862 |
| 2023-10-11 | 865.00 | 882.50 | 847.50 | 865.00 | 776.66 | 6,379 |
| 2023-10-10 | 830.00 | 854.30 | 830.00 | 850.00 | 763.19 | 627 |
| 2023-10-09 | 805.00 | 827.00 | 780.00 | 820.00 | 736.25 | 7,123 |
| 2023-10-06 | 805.00 | 814.00 | 795.00 | 805.00 | 722.78 | 1,840 |
| 2023-10-05 | 797.50 | 811.25 | 795.00 | 805.00 | 722.78 | 980 |
| 2023-10-04 | 797.50 | 808.00 | 786.50 | 797.50 | 716.05 | 242 |
| 2023-10-03 | 805.00 | 830.00 | 792.00 | 797.50 | 716.05 | 829 |
| 2023-10-02 | 805.00 | 810.40 | 805.00 | 805.00 | 722.78 | 125 |
| 2023-09-29 | 800.00 | 818.00 | 780.00 | 805.00 | 722.78 | 656 |
| 2023-09-28 | 820.00 | 820.00 | 800.00 | 800.00 | 718.29 | 2,637 |
| 2023-09-27 | 825.00 | 833.60 | 811.00 | 825.00 | 740.74 | 10,389 |
| 2023-09-26 | 825.00 | 835.00 | 825.00 | 825.00 | 740.74 | 2 |
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.