Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,070.00 | 1,100.00 | 1,046.00 | 1,070.00 | 934.94 | 365 |
| 2023-01-05 | 1,070.00 | 1,100.00 | 1,040.00 | 1,070.00 | 934.94 | 9,553 |
| 2023-01-04 | 1,030.00 | 1,100.00 | 1,020.06 | 1,070.00 | 934.94 | 7,970 |
| 2023-01-03 | 1,045.00 | 1,080.00 | 1,010.00 | 1,030.00 | 899.98 | 2,829 |
| 2022-12-30 | 1,060.00 | 1,080.00 | 1,033.00 | 1,045.00 | 913.09 | 9,728 |
| 2022-12-29 | 1,020.00 | 1,080.00 | 1,010.00 | 1,040.00 | 908.72 | 7,845 |
| 2022-12-28 | 981.00 | 1,040.00 | 981.00 | 1,025.00 | 895.62 | 9,541 |
| 2022-12-23 | 964.00 | 998.00 | 920.00 | 964.00 | 842.32 | 1,416 |
| 2022-12-22 | 955.00 | 980.00 | 930.00 | 964.00 | 842.32 | 3,364 |
| 2022-12-21 | 930.00 | 964.00 | 909.00 | 955.00 | 834.45 | 5,300 |
| 2022-12-20 | 905.00 | 940.00 | 880.00 | 930.00 | 812.61 | 4,477 |
| 2022-12-19 | 905.00 | 905.00 | 885.00 | 905.00 | 790.76 | 1,176 |
| 2022-12-16 | 915.00 | 927.90 | 896.00 | 905.00 | 790.76 | 973 |
| 2022-12-15 | 930.00 | 930.00 | 910.00 | 915.00 | 799.50 | 963 |
| 2022-12-14 | 940.00 | 960.00 | 910.00 | 941.00 | 822.22 | 6,638 |
| 2022-12-13 | 940.00 | 940.00 | 930.00 | 940.00 | 821.35 | 19,422 |
| 2022-12-12 | 945.00 | 945.00 | 943.50 | 945.00 | 825.71 | 52 |
| 2022-12-09 | 945.00 | 960.00 | 945.00 | 945.00 | 825.71 | 10,724 |
| 2022-12-08 | 945.00 | 954.00 | 945.00 | 945.00 | 825.71 | 1,700 |
| 2022-12-07 | 960.00 | 960.00 | 930.00 | 945.00 | 825.71 | 3,941 |
| 2022-12-06 | 960.00 | 990.00 | 930.00 | 960.00 | 838.82 | 15 |
| 2022-12-05 | 960.00 | 960.00 | 936.00 | 960.00 | 838.82 | 770 |
| 2022-12-02 | 965.00 | 990.00 | 940.00 | 965.00 | 843.19 | 2,121 |
| 2022-12-01 | 975.00 | 1,000.00 | 950.00 | 965.00 | 843.19 | 3,614 |
| 2022-11-30 | 975.00 | 1,000.00 | 970.00 | 975.00 | 851.93 | 5,495 |
| 2022-11-29 | 980.00 | 980.00 | 950.00 | 975.00 | 851.93 | 705 |
| 2022-11-28 | 991.50 | 1,025.00 | 958.00 | 990.00 | 865.03 | 5,472 |
| 2022-11-25 | 992.50 | 992.50 | 960.00 | 992.50 | 867.22 | 1,317 |
| 2022-11-24 | 1,010.00 | 1,030.00 | 960.00 | 992.50 | 867.22 | 625 |
| 2022-11-23 | 1,010.00 | 1,050.00 | 970.00 | 1,010.00 | 882.51 | 612 |
| 2022-11-22 | 1,010.00 | 1,010.00 | 970.00 | 1,010.00 | 882.51 | 543 |
| 2022-11-21 | 1,033.75 | 1,033.75 | 980.00 | 1,015.00 | 886.88 | 1,641 |
| 2022-11-18 | 1,037.50 | 1,037.50 | 1,022.50 | 1,037.50 | 906.54 | 194 |
| 2022-11-17 | 1,037.50 | 1,037.50 | 1,000.00 | 1,037.50 | 906.54 | 6,620 |
| 2022-11-16 | 1,037.50 | 1,075.00 | 1,000.00 | 1,037.50 | 906.54 | 719 |
| 2022-11-15 | 1,037.50 | 1,075.00 | 1,000.00 | 1,037.50 | 906.54 | 5,838 |
| 2022-11-14 | 1,020.00 | 1,052.50 | 1,000.00 | 1,037.50 | 906.54 | 1,899 |
| 2022-11-11 | 1,007.50 | 1,018.00 | 990.00 | 1,007.50 | 880.32 | 6,196 |
| 2022-11-10 | 970.00 | 1,025.00 | 970.00 | 1,007.50 | 880.32 | 4,328 |
| 2022-11-09 | 960.00 | 990.00 | 960.00 | 960.00 | 838.82 | 594 |
| 2022-11-08 | 940.00 | 980.00 | 940.00 | 955.00 | 834.45 | 3,001 |
| 2022-11-07 | 915.00 | 940.00 | 900.00 | 925.00 | 808.24 | 1,021 |
| 2022-11-04 | 905.00 | 924.50 | 885.00 | 905.00 | 790.76 | 73 |
| 2022-11-03 | 905.00 | 930.00 | 905.00 | 905.00 | 790.76 | 52 |
| 2022-11-02 | 910.00 | 930.00 | 880.00 | 905.00 | 790.76 | 3,720 |
| 2022-11-01 | 900.00 | 940.00 | 880.00 | 910.00 | 795.13 | 866 |
| 2022-10-31 | 900.00 | 920.00 | 900.00 | 900.00 | 786.39 | 74 |
| 2022-10-28 | 900.00 | 920.00 | 900.00 | 900.00 | 786.39 | 382 |
| 2022-10-27 | 900.00 | 919.60 | 900.00 | 900.00 | 786.39 | 454 |
| 2022-10-26 | 900.00 | 920.00 | 883.00 | 900.00 | 786.39 | 2,545 |
| 2022-10-25 | 900.00 | 920.00 | 883.00 | 900.00 | 786.39 | 586 |
| 2022-10-24 | 910.00 | 920.00 | 880.00 | 900.00 | 786.39 | 46 |
| 2022-10-21 | 900.00 | 900.00 | 880.40 | 900.00 | 786.39 | 43 |
| 2022-10-20 | 900.00 | 900.00 | 884.00 | 900.00 | 786.39 | 450 |
| 2022-10-19 | 900.00 | 920.00 | 880.00 | 900.00 | 786.39 | 644 |
| 2022-10-18 | 905.00 | 920.00 | 887.00 | 900.00 | 786.39 | 1,460 |
| 2022-10-17 | 910.00 | 940.00 | 880.50 | 905.00 | 790.76 | 484 |
| 2022-10-14 | 910.00 | 940.00 | 880.00 | 910.00 | 795.13 | 227 |
| 2022-10-13 | 925.00 | 940.00 | 908.50 | 910.00 | 795.13 | 507 |
| 2022-10-12 | 920.00 | 948.00 | 900.00 | 925.00 | 799.28 | 1,390 |
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.