Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,220.00 | 1,235.00 | 1,188.30 | 1,215.00 | 1,071.23 | 22,557 |
| 2023-03-30 | 1,235.00 | 1,240.70 | 1,195.00 | 1,240.00 | 1,093.27 | 13,764 |
| 2023-03-29 | 1,175.00 | 1,250.00 | 1,175.00 | 1,235.00 | 1,088.86 | 38,850 |
| 2023-03-28 | 1,175.00 | 1,190.00 | 1,123.00 | 1,175.00 | 1,035.96 | 65,087 |
| 2023-03-27 | 1,170.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,035.96 | 50,884 |
| 2023-03-24 | 1,200.00 | 1,225.00 | 1,130.00 | 1,140.00 | 1,005.10 | 65,632 |
| 2023-03-23 | 1,245.00 | 1,285.00 | 1,236.00 | 1,285.00 | 1,132.95 | 19,056 |
| 2023-03-22 | 1,230.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,084.45 | 15,740 |
| 2023-03-21 | 1,290.00 | 1,322.00 | 1,206.00 | 1,250.00 | 1,102.09 | 10,018 |
| 2023-03-20 | 1,125.00 | 1,335.00 | 1,080.00 | 1,280.00 | 1,128.54 | 42,529 |
| 2023-03-17 | 1,110.00 | 1,150.00 | 1,110.00 | 1,110.00 | 978.65 | 1,806 |
| 2023-03-16 | 1,110.00 | 1,130.00 | 1,082.00 | 1,110.00 | 978.65 | 2,891 |
| 2023-03-15 | 1,110.00 | 1,146.00 | 1,070.00 | 1,110.00 | 978.65 | 10,938 |
| 2023-03-14 | 1,095.00 | 1,150.00 | 1,077.00 | 1,110.00 | 978.65 | 3,793 |
| 2023-03-13 | 1,080.00 | 1,100.00 | 1,040.00 | 1,075.00 | 947.80 | 5,975 |
| 2023-03-10 | 1,090.00 | 1,103.50 | 1,073.00 | 1,080.00 | 952.20 | 7,711 |
| 2023-03-09 | 1,100.00 | 1,130.00 | 1,070.00 | 1,090.00 | 961.02 | 1,222 |
| 2023-03-08 | 1,105.00 | 1,130.00 | 1,105.00 | 1,105.00 | 974.25 | 280 |
| 2023-03-07 | 1,115.00 | 1,150.00 | 1,090.00 | 1,105.00 | 974.25 | 40,181 |
| 2023-03-06 | 1,110.00 | 1,118.00 | 1,090.00 | 1,110.00 | 978.65 | 2,265 |
| 2023-03-03 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 978.65 | 14,058 |
| 2023-03-02 | 1,110.00 | 1,145.00 | 1,100.00 | 1,110.00 | 978.65 | 4,416 |
| 2023-03-01 | 1,090.00 | 1,119.55 | 1,090.00 | 1,097.50 | 967.63 | 3,416 |
| 2023-02-28 | 1,080.00 | 1,098.00 | 1,074.00 | 1,080.00 | 952.20 | 1,677 |
| 2023-02-27 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 952.20 | 160 |
| 2023-02-24 | 1,062.50 | 1,100.00 | 1,060.00 | 1,080.00 | 952.20 | 2,318 |
| 2023-02-23 | 1,035.00 | 1,075.00 | 1,031.00 | 1,062.50 | 936.77 | 8,446 |
| 2023-02-22 | 1,035.00 | 1,070.00 | 1,025.20 | 1,035.00 | 912.53 | 12,255 |
| 2023-02-21 | 1,045.00 | 1,070.00 | 1,037.00 | 1,045.00 | 921.35 | 988 |
| 2023-02-20 | 1,035.00 | 1,070.00 | 1,020.00 | 1,045.00 | 921.35 | 2,678 |
| 2023-02-17 | 1,045.00 | 1,070.00 | 1,000.00 | 1,035.00 | 912.53 | 9,910 |
| 2023-02-16 | 1,075.00 | 1,100.00 | 1,040.00 | 1,070.00 | 943.39 | 2,430 |
| 2023-02-15 | 1,075.00 | 1,098.00 | 1,050.00 | 1,050.00 | 925.75 | 5,001 |
| 2023-02-14 | 1,085.00 | 1,100.00 | 1,070.00 | 1,075.00 | 947.80 | 1,280 |
| 2023-02-13 | 1,114.00 | 1,114.00 | 1,071.00 | 1,085.00 | 956.61 | 8,134 |
| 2023-02-10 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 991.88 | 3,022 |
| 2023-02-09 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 983.06 | 13,844 |
| 2023-02-08 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 983.06 | 166 |
| 2023-02-07 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 983.06 | 4,629 |
| 2023-02-06 | 1,125.00 | 1,142.00 | 1,100.00 | 1,115.00 | 983.06 | 3,133 |
| 2023-02-03 | 1,130.00 | 1,154.00 | 1,100.00 | 1,125.00 | 991.88 | 4,799 |
| 2023-02-02 | 1,110.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,022.74 | 8,294 |
| 2023-02-01 | 1,095.00 | 1,120.00 | 1,070.00 | 1,110.00 | 978.65 | 17,078 |
| 2023-01-31 | 1,100.00 | 1,120.00 | 1,070.00 | 1,095.00 | 965.43 | 1,498 |
| 2023-01-30 | 1,117.50 | 1,180.00 | 1,066.00 | 1,110.00 | 978.65 | 4,984 |
| 2023-01-27 | 1,185.00 | 1,200.00 | 1,100.00 | 1,150.00 | 1,013.92 | 8,581 |
| 2023-01-26 | 1,220.00 | 1,238.00 | 1,180.00 | 1,190.00 | 1,049.19 | 3,510 |
| 2023-01-25 | 1,205.00 | 1,250.00 | 1,195.00 | 1,225.00 | 1,080.05 | 22,823 |
| 2023-01-24 | 1,155.00 | 1,235.00 | 1,155.00 | 1,235.00 | 1,088.86 | 9,691 |
| 2023-01-23 | 1,135.00 | 1,170.00 | 1,100.00 | 1,130.00 | 996.29 | 3,163 |
| 2023-01-20 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,000.70 | 2,730 |
| 2023-01-19 | 1,190.00 | 1,190.00 | 1,130.03 | 1,150.00 | 1,013.92 | 4,434 |
| 2023-01-18 | 1,197.50 | 1,230.00 | 1,150.00 | 1,190.00 | 1,049.19 | 2,400 |
| 2023-01-17 | 1,210.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,066.82 | 5,568 |
| 2023-01-16 | 1,200.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,066.82 | 10,927 |
| 2023-01-13 | 1,160.00 | 1,204.00 | 1,160.00 | 1,185.00 | 1,044.78 | 17,995 |
| 2023-01-12 | 1,145.00 | 1,170.00 | 1,120.00 | 1,160.00 | 1,022.74 | 6,379 |
| 2023-01-11 | 1,135.00 | 1,170.00 | 1,100.00 | 1,145.00 | 1,000.47 | 10,023 |
| 2023-01-10 | 1,145.00 | 1,190.00 | 1,105.00 | 1,180.00 | 1,031.05 | 11,257 |
| 2023-01-09 | 1,100.00 | 1,225.00 | 1,100.00 | 1,145.00 | 1,000.47 | 25,624 |
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.