Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 920.00 | 948.00 | 900.00 | 925.00 | 799.28 | 1,390 |
| 2022-10-11 | 920.00 | 940.00 | 892.50 | 905.00 | 781.99 | 2,025 |
| 2022-10-10 | 870.00 | 940.00 | 840.00 | 920.00 | 794.96 | 8,300 |
| 2022-10-07 | 860.60 | 900.00 | 860.60 | 870.00 | 751.75 | 553 |
| 2022-10-06 | 860.00 | 890.00 | 830.00 | 860.00 | 743.11 | 197 |
| 2022-10-05 | 860.00 | 890.00 | 860.00 | 860.00 | 743.11 | 1,411 |
| 2022-10-04 | 850.00 | 890.00 | 850.00 | 860.00 | 743.11 | 4,676 |
| 2022-10-03 | 825.00 | 880.00 | 820.00 | 850.00 | 734.47 | 2,267 |
| 2022-09-30 | 825.00 | 850.00 | 805.00 | 846.00 | 731.01 | 3,919 |
| 2022-09-29 | 825.00 | 837.50 | 812.50 | 825.00 | 712.87 | 1,738 |
| 2022-09-28 | 835.00 | 850.00 | 812.50 | 825.00 | 712.87 | 1,352 |
| 2022-09-27 | 835.00 | 840.00 | 820.00 | 835.00 | 721.51 | 1,943 |
| 2022-09-26 | 835.00 | 850.00 | 820.00 | 850.00 | 734.47 | 255 |
| 2022-09-23 | 835.00 | 835.00 | 820.00 | 835.00 | 721.51 | 230 |
| 2022-09-22 | 835.00 | 835.00 | 823.00 | 835.00 | 721.51 | 378 |
| 2022-09-21 | 835.00 | 835.00 | 835.00 | 835.00 | 721.51 | 59 |
| 2022-09-20 | 835.00 | 850.00 | 835.00 | 835.00 | 721.51 | 405 |
| 2022-09-16 | 835.00 | 850.00 | 835.00 | 835.00 | 721.51 | 408 |
| 2022-09-15 | 840.00 | 850.00 | 830.00 | 835.00 | 721.51 | 1,652 |
| 2022-09-14 | 840.00 | 844.00 | 830.00 | 840.00 | 725.83 | 547 |
| 2022-09-13 | 835.00 | 850.00 | 830.00 | 840.00 | 725.83 | 3,270 |
| 2022-09-12 | 835.00 | 850.00 | 820.00 | 835.00 | 721.51 | 1,727 |
| 2022-09-09 | 835.00 | 850.00 | 825.00 | 835.00 | 721.51 | 1,183 |
| 2022-09-08 | 835.00 | 850.00 | 835.00 | 835.00 | 721.51 | 877 |
| 2022-09-07 | 840.00 | 860.00 | 810.00 | 830.00 | 717.19 | 622 |
| 2022-09-06 | 840.00 | 840.00 | 820.00 | 840.00 | 725.83 | 1,131 |
| 2022-09-05 | 850.00 | 850.00 | 830.00 | 840.00 | 725.83 | 498 |
| 2022-09-02 | 870.00 | 870.00 | 825.00 | 850.00 | 734.47 | 3,817 |
| 2022-09-01 | 895.00 | 910.00 | 880.00 | 895.00 | 773.35 | 76 |
| 2022-08-31 | 900.00 | 908.00 | 890.00 | 900.00 | 777.67 | 2,793 |
| 2022-08-30 | 900.00 | 909.00 | 891.00 | 900.00 | 777.67 | 114 |
| 2022-08-26 | 900.00 | 910.00 | 900.00 | 900.00 | 777.67 | 421 |
| 2022-08-25 | 900.00 | 910.00 | 900.00 | 900.00 | 777.67 | 31 |
| 2022-08-24 | 895.00 | 910.00 | 880.00 | 895.00 | 773.35 | 1,101 |
| 2022-08-23 | 905.00 | 910.00 | 870.00 | 895.00 | 773.35 | 6,664 |
| 2022-08-22 | 905.00 | 930.00 | 905.00 | 905.00 | 781.99 | 18 |
| 2022-08-19 | 905.00 | 905.00 | 880.00 | 905.00 | 781.99 | 1,742 |
| 2022-08-18 | 915.00 | 930.00 | 900.00 | 910.00 | 786.31 | 761 |
| 2022-08-17 | 915.00 | 915.00 | 900.00 | 915.00 | 790.63 | 317 |
| 2022-08-16 | 920.00 | 920.00 | 900.00 | 915.00 | 790.63 | 4,728 |
| 2022-08-15 | 940.00 | 960.00 | 900.00 | 925.00 | 799.28 | 2,583 |
| 2022-08-12 | 940.00 | 944.00 | 940.00 | 940.00 | 812.24 | 630 |
| 2022-08-11 | 930.00 | 965.00 | 920.00 | 940.00 | 812.24 | 10,921 |
| 2022-08-10 | 925.00 | 950.00 | 900.00 | 925.00 | 799.28 | 2,865 |
| 2022-08-09 | 900.00 | 945.00 | 900.00 | 925.00 | 799.28 | 4,489 |
| 2022-08-08 | 895.00 | 920.00 | 875.00 | 895.00 | 773.35 | 4,805 |
| 2022-08-05 | 895.00 | 920.00 | 870.00 | 895.00 | 773.35 | 1,490 |
| 2022-08-04 | 895.00 | 915.00 | 895.00 | 895.00 | 773.35 | 13 |
| 2022-08-03 | 895.00 | 920.00 | 885.00 | 895.00 | 773.35 | 371 |
| 2022-08-02 | 895.00 | 920.00 | 880.00 | 895.00 | 773.35 | 3,298 |
| 2022-08-01 | 895.00 | 920.00 | 870.00 | 895.00 | 773.35 | 972 |
| 2022-07-29 | 895.00 | 920.00 | 880.00 | 895.00 | 773.35 | 462 |
| 2022-07-28 | 890.00 | 920.00 | 875.00 | 895.00 | 773.35 | 20,654 |
| 2022-07-27 | 890.00 | 920.00 | 860.00 | 890.00 | 769.03 | 116 |
| 2022-07-26 | 890.00 | 920.00 | 860.00 | 890.00 | 769.03 | 7 |
| 2022-07-25 | 890.00 | 920.00 | 890.00 | 890.00 | 769.03 | 2 |
| 2022-07-22 | 890.00 | 899.00 | 860.00 | 890.00 | 769.03 | 6,600 |
| 2022-07-21 | 875.00 | 920.00 | 860.00 | 890.00 | 769.03 | 9,974 |
| 2022-07-20 | 875.00 | 890.00 | 875.00 | 875.00 | 756.07 | 537 |
| 2022-07-19 | 865.00 | 870.00 | 860.00 | 870.00 | 751.75 | 18,911 |
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.