Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 825.00 | 840.00 | 805.00 | 805.00 | 722.78 | 11,625 |
| 2023-09-22 | 825.00 | 850.00 | 825.00 | 825.00 | 740.74 | 1,757 |
| 2023-09-21 | 832.50 | 832.50 | 810.00 | 832.50 | 747.47 | 301 |
| 2023-09-20 | 850.00 | 854.00 | 830.10 | 835.00 | 749.72 | 4,213 |
| 2023-09-19 | 860.00 | 874.00 | 840.00 | 870.00 | 781.14 | 25,800 |
| 2023-09-18 | 830.00 | 870.00 | 830.00 | 850.00 | 763.19 | 62,627 |
| 2023-09-15 | 810.00 | 820.00 | 801.00 | 810.00 | 727.27 | 19,456 |
| 2023-09-14 | 805.00 | 817.00 | 795.00 | 810.00 | 727.27 | 29,091 |
| 2023-09-13 | 795.00 | 820.00 | 780.00 | 800.00 | 718.29 | 4,017 |
| 2023-09-12 | 785.00 | 795.00 | 770.00 | 795.00 | 713.80 | 4,421 |
| 2023-09-11 | 775.00 | 785.00 | 763.00 | 780.00 | 700.34 | 452 |
| 2023-09-08 | 790.00 | 805.00 | 760.00 | 775.00 | 695.85 | 7,968 |
| 2023-09-07 | 809.00 | 809.00 | 792.00 | 800.00 | 718.29 | 442 |
| 2023-09-06 | 810.00 | 810.00 | 802.00 | 810.00 | 727.27 | 1 |
| 2023-09-05 | 810.00 | 810.00 | 800.00 | 810.00 | 727.27 | 6,198 |
| 2023-09-04 | 825.00 | 850.00 | 824.00 | 850.00 | 763.19 | 35 |
| 2023-09-01 | 825.00 | 840.00 | 810.00 | 825.00 | 740.74 | 5,754 |
| 2023-08-31 | 822.10 | 822.10 | 800.00 | 800.00 | 718.29 | 3,433 |
| 2023-08-30 | 835.00 | 835.00 | 835.00 | 835.00 | 749.72 | 0 |
| 2023-08-29 | 845.00 | 868.00 | 820.00 | 835.00 | 749.72 | 5,997 |
| 2023-08-25 | 840.00 | 870.00 | 828.00 | 845.00 | 758.70 | 5,557 |
| 2023-08-24 | 825.00 | 850.00 | 802.00 | 830.00 | 745.23 | 10,790 |
| 2023-08-23 | 770.00 | 805.00 | 766.00 | 805.00 | 722.78 | 13,990 |
| 2023-08-22 | 782.00 | 782.00 | 770.00 | 775.00 | 695.85 | 5,609 |
| 2023-08-21 | 795.00 | 800.00 | 770.00 | 785.00 | 704.83 | 9,866 |
| 2023-08-18 | 792.50 | 800.00 | 788.00 | 795.00 | 713.80 | 18,303 |
| 2023-08-17 | 810.00 | 810.00 | 787.00 | 800.00 | 718.29 | 16,125 |
| 2023-08-16 | 822.00 | 822.00 | 810.25 | 815.00 | 731.76 | 8,220 |
| 2023-08-15 | 840.00 | 846.00 | 800.00 | 825.00 | 740.74 | 41,321 |
| 2023-08-14 | 864.00 | 864.00 | 830.00 | 840.00 | 754.21 | 5,946 |
| 2023-08-11 | 840.00 | 900.00 | 840.00 | 865.00 | 776.66 | 1,654 |
| 2023-08-10 | 850.00 | 850.00 | 805.00 | 840.00 | 754.21 | 17,478 |
| 2023-08-09 | 885.00 | 898.00 | 885.00 | 885.00 | 794.61 | 110 |
| 2023-08-08 | 890.00 | 890.00 | 890.00 | 890.00 | 799.10 | 1,000 |
| 2023-08-07 | 890.00 | 898.00 | 890.00 | 890.00 | 799.10 | 1,597 |
| 2023-08-04 | 890.00 | 900.00 | 860.00 | 890.00 | 799.10 | 312 |
| 2023-08-03 | 890.00 | 894.00 | 882.00 | 890.00 | 799.10 | 249 |
| 2023-08-02 | 905.00 | 905.00 | 880.00 | 885.00 | 794.61 | 1,934 |
| 2023-08-01 | 910.00 | 938.00 | 895.00 | 910.00 | 817.06 | 1,449 |
| 2023-07-31 | 920.00 | 938.00 | 892.00 | 915.00 | 821.55 | 1,747 |
| 2023-07-28 | 920.00 | 939.35 | 900.00 | 920.00 | 826.04 | 24,453 |
| 2023-07-27 | 940.00 | 940.00 | 920.00 | 920.00 | 826.04 | 2,342 |
| 2023-07-26 | 965.00 | 1,000.00 | 935.00 | 965.00 | 866.44 | 45 |
| 2023-07-25 | 965.00 | 965.00 | 935.00 | 965.00 | 866.44 | 2 |
| 2023-07-24 | 965.00 | 985.00 | 935.00 | 965.00 | 866.44 | 1,013 |
| 2023-07-21 | 965.00 | 965.00 | 965.00 | 965.00 | 866.44 | 0 |
| 2023-07-20 | 960.00 | 1,000.00 | 950.00 | 950.00 | 852.97 | 1,072 |
| 2023-07-19 | 940.00 | 980.00 | 900.00 | 960.00 | 861.95 | 1,137 |
| 2023-07-18 | 925.00 | 975.00 | 910.00 | 950.00 | 852.97 | 4,187 |
| 2023-07-17 | 935.00 | 950.00 | 900.00 | 925.00 | 830.53 | 3,712 |
| 2023-07-14 | 975.00 | 975.00 | 950.00 | 975.00 | 875.42 | 11,567 |
| 2023-07-13 | 975.00 | 980.00 | 950.00 | 980.00 | 879.91 | 1,048 |
| 2023-07-12 | 975.00 | 975.00 | 950.00 | 975.00 | 866.21 | 1,113 |
| 2023-07-11 | 975.00 | 1,000.00 | 955.00 | 975.00 | 866.21 | 2,299 |
| 2023-07-10 | 955.00 | 997.39 | 950.00 | 975.00 | 866.21 | 1,100 |
| 2023-07-07 | 952.50 | 968.25 | 930.00 | 952.50 | 846.22 | 113 |
| 2023-07-06 | 952.50 | 968.25 | 930.00 | 952.50 | 846.22 | 211 |
| 2023-07-05 | 952.50 | 961.50 | 935.00 | 952.50 | 846.22 | 727 |
| 2023-07-04 | 952.50 | 968.25 | 930.00 | 952.50 | 846.22 | 995 |
| 2023-07-03 | 947.50 | 975.00 | 935.00 | 952.50 | 846.22 | 529 |
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.