Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 940.00 | 955.00 | 920.00 | 952.50 | 846.22 | 10,262 |
| 2023-06-29 | 930.00 | 960.00 | 903.00 | 940.00 | 835.12 | 1,874 |
| 2023-06-28 | 955.00 | 980.00 | 900.00 | 930.00 | 826.23 | 7,569 |
| 2023-06-27 | 1,010.00 | 1,020.00 | 930.00 | 955.00 | 848.44 | 3,424 |
| 2023-06-26 | 1,030.00 | 1,030.00 | 1,000.00 | 1,020.00 | 906.19 | 7,148 |
| 2023-06-23 | 1,055.00 | 1,055.00 | 1,030.00 | 1,055.00 | 937.28 | 1,823 |
| 2023-06-22 | 1,055.00 | 1,055.00 | 1,000.00 | 1,055.00 | 937.28 | 1,227 |
| 2023-06-21 | 1,055.00 | 1,055.00 | 1,030.00 | 1,055.00 | 937.28 | 424 |
| 2023-06-20 | 1,055.00 | 1,055.00 | 1,030.00 | 1,055.00 | 937.28 | 33 |
| 2023-06-19 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 923.96 | 4,809 |
| 2023-06-16 | 1,030.00 | 1,050.00 | 950.00 | 1,020.00 | 906.19 | 1,461 |
| 2023-06-15 | 1,055.00 | 1,058.00 | 1,030.00 | 1,030.00 | 915.07 | 1,895 |
| 2023-06-14 | 1,060.00 | 1,065.00 | 1,030.00 | 1,060.00 | 941.73 | 541 |
| 2023-06-13 | 1,095.00 | 1,117.75 | 1,050.00 | 1,060.00 | 941.73 | 6,273 |
| 2023-06-12 | 1,095.00 | 1,101.00 | 1,072.00 | 1,095.00 | 972.82 | 312 |
| 2023-06-09 | 1,080.00 | 1,104.67 | 1,070.00 | 1,090.00 | 968.38 | 4,654 |
| 2023-06-08 | 1,070.00 | 1,085.00 | 1,050.00 | 1,080.00 | 959.49 | 696 |
| 2023-06-07 | 1,070.00 | 1,098.00 | 1,070.00 | 1,070.00 | 950.61 | 792 |
| 2023-06-06 | 1,030.00 | 1,060.00 | 1,018.00 | 1,060.00 | 941.73 | 4,095 |
| 2023-06-05 | 1,025.00 | 1,050.00 | 1,010.00 | 1,050.00 | 932.84 | 13,228 |
| 2023-06-02 | 1,025.00 | 1,050.00 | 1,016.00 | 1,050.00 | 932.84 | 202 |
| 2023-06-01 | 1,010.00 | 1,030.00 | 996.00 | 1,025.00 | 910.63 | 3,562 |
| 2023-05-31 | 1,040.00 | 1,050.00 | 1,000.00 | 1,015.00 | 901.75 | 2,632 |
| 2023-05-30 | 1,045.00 | 1,060.00 | 1,032.40 | 1,040.00 | 923.96 | 3,133 |
| 2023-05-26 | 1,040.00 | 1,054.00 | 1,031.00 | 1,045.00 | 928.40 | 809 |
| 2023-05-25 | 1,045.00 | 1,054.00 | 1,030.00 | 1,040.00 | 923.96 | 2,188 |
| 2023-05-24 | 1,075.00 | 1,100.00 | 1,030.00 | 1,045.00 | 928.40 | 1,237 |
| 2023-05-23 | 1,055.00 | 1,078.00 | 1,037.50 | 1,050.00 | 932.84 | 10,005 |
| 2023-05-22 | 1,055.00 | 1,080.00 | 1,030.00 | 1,055.00 | 937.28 | 891 |
| 2023-05-19 | 1,040.00 | 1,080.00 | 1,030.20 | 1,055.00 | 937.28 | 1,892 |
| 2023-05-18 | 1,070.00 | 1,084.00 | 1,030.00 | 1,050.00 | 932.84 | 6,333 |
| 2023-05-17 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 950.61 | 411 |
| 2023-05-16 | 1,070.00 | 1,090.00 | 1,058.00 | 1,070.00 | 950.61 | 1,378 |
| 2023-05-15 | 1,025.00 | 1,065.00 | 985.00 | 1,065.00 | 946.17 | 18,465 |
| 2023-05-12 | 1,090.00 | 1,100.00 | 1,040.00 | 1,070.00 | 950.61 | 10,786 |
| 2023-05-11 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 972.82 | 4,103 |
| 2023-05-10 | 1,115.00 | 1,130.00 | 1,080.00 | 1,095.00 | 972.82 | 5,021 |
| 2023-05-09 | 1,155.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,012.80 | 3,428 |
| 2023-05-05 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,026.13 | 7,014 |
| 2023-05-04 | 1,200.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,043.89 | 6,946 |
| 2023-05-03 | 1,125.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,043.89 | 11,339 |
| 2023-05-02 | 1,125.00 | 1,150.00 | 1,100.00 | 1,100.00 | 977.26 | 7,224 |
| 2023-04-28 | 1,125.00 | 1,150.00 | 1,088.57 | 1,125.00 | 999.47 | 2,845 |
| 2023-04-27 | 1,145.00 | 1,150.00 | 1,125.00 | 1,125.00 | 999.47 | 636 |
| 2023-04-26 | 1,130.00 | 1,143.70 | 1,120.00 | 1,130.00 | 1,003.92 | 10,452 |
| 2023-04-25 | 1,215.00 | 1,230.00 | 1,130.00 | 1,170.00 | 1,039.45 | 7,278 |
| 2023-04-24 | 1,250.00 | 1,250.00 | 1,170.00 | 1,215.00 | 1,079.43 | 17,283 |
| 2023-04-21 | 1,280.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,128.29 | 2,307 |
| 2023-04-20 | 1,275.00 | 1,288.00 | 1,250.00 | 1,275.00 | 1,132.74 | 1,216 |
| 2023-04-19 | 1,325.00 | 1,350.00 | 1,250.00 | 1,250.00 | 1,110.53 | 10,056 |
| 2023-04-18 | 1,335.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,177.16 | 4,276 |
| 2023-04-17 | 1,345.00 | 1,370.00 | 1,300.00 | 1,335.00 | 1,186.04 | 6,916 |
| 2023-04-14 | 1,350.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,194.93 | 8,729 |
| 2023-04-13 | 1,350.00 | 1,380.00 | 1,343.00 | 1,350.00 | 1,199.37 | 32,815 |
| 2023-04-12 | 1,350.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,190.26 | 5,465 |
| 2023-04-11 | 1,325.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,185.85 | 7,893 |
| 2023-04-06 | 1,315.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,181.44 | 39,217 |
| 2023-04-05 | 1,225.00 | 1,319.80 | 1,225.00 | 1,300.00 | 1,146.17 | 36,867 |
| 2023-04-04 | 1,205.00 | 1,230.00 | 1,180.00 | 1,205.00 | 1,062.41 | 659 |
| 2023-04-03 | 1,200.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,049.19 | 14,734 |
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.