Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,385.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,387.16 | 4,596 |
| 2026-07-29 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,392.13 | 1,714 |
| 2026-07-28 | 1,410.00 | 1,450.00 | 1,350.00 | 1,400.00 | 1,392.13 | 2,087 |
| 2026-07-27 | 1,400.00 | 1,450.00 | 1,360.00 | 1,410.00 | 1,402.07 | 217 |
| 2026-07-24 | 1,395.00 | 1,440.00 | 1,350.00 | 1,395.00 | 1,387.16 | 1,230 |
| 2026-07-23 | 1,425.00 | 1,450.00 | 1,389.00 | 1,395.00 | 1,387.16 | 13,724 |
| 2026-07-22 | 1,360.00 | 1,427.00 | 1,320.00 | 1,415.00 | 1,407.05 | 8,579 |
| 2026-07-21 | 1,275.00 | 1,350.00 | 1,260.00 | 1,347.50 | 1,339.93 | 3,920 |
| 2026-07-20 | 1,285.00 | 1,388.00 | 1,275.00 | 1,275.00 | 1,267.83 | 9,398 |
| 2026-07-17 | 1,310.00 | 1,340.00 | 1,250.00 | 1,275.00 | 1,267.83 | 2,323 |
| 2026-07-16 | 1,310.00 | 1,337.50 | 1,280.00 | 1,310.00 | 1,302.64 | 4,292 |
| 2026-07-15 | 1,325.00 | 1,350.00 | 1,280.00 | 1,310.00 | 1,302.64 | 1,991 |
| 2026-07-14 | 1,320.00 | 1,380.00 | 1,280.00 | 1,340.00 | 1,332.47 | 1,996 |
| 2026-07-13 | 1,390.00 | 1,400.00 | 1,285.00 | 1,320.00 | 1,312.58 | 8,963 |
| 2026-07-10 | 1,410.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,382.19 | 5,958 |
| 2026-07-09 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,402.07 | 3,553 |
| 2026-07-08 | 1,435.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,402.07 | 4,402 |
| 2026-07-07 | 1,490.00 | 1,530.00 | 1,410.00 | 1,435.00 | 1,426.93 | 1,447 |
| 2026-07-06 | 1,500.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,491.57 | 1,504 |
| 2026-07-03 | 1,500.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,491.57 | 825 |
| 2026-07-02 | 1,500.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,491.57 | 1,684 |
| 2026-07-01 | 1,475.00 | 1,550.00 | 1,450.00 | 1,500.00 | 1,491.57 | 5,006 |
| 2026-06-30 | 1,500.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,466.71 | 1,045 |
| 2026-06-29 | 1,510.00 | 1,550.00 | 1,455.00 | 1,500.00 | 1,491.57 | 1,296 |
| 2026-06-26 | 1,475.00 | 1,550.00 | 1,450.00 | 1,510.00 | 1,501.51 | 660 |
| 2026-06-25 | 1,500.00 | 1,520.00 | 1,450.00 | 1,475.00 | 1,466.71 | 1,308 |
| 2026-06-24 | 1,530.00 | 1,550.00 | 1,490.00 | 1,520.00 | 1,511.46 | 474 |
| 2026-06-23 | 1,555.00 | 1,650.00 | 1,510.00 | 1,510.00 | 1,501.51 | 796 |
| 2026-06-22 | 1,550.00 | 1,600.00 | 1,510.00 | 1,555.00 | 1,546.26 | 9,987 |
| 2026-06-19 | 1,600.00 | 1,650.00 | 1,502.00 | 1,550.00 | 1,541.29 | 1,719 |
| 2026-06-18 | 1,600.00 | 1,650.00 | 1,550.00 | 1,600.00 | 1,591.01 | 1,158 |
| 2026-06-17 | 1,560.00 | 1,650.00 | 1,520.00 | 1,600.00 | 1,591.01 | 866 |
| 2026-06-16 | 1,560.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,551.23 | 2,868 |
| 2026-06-15 | 1,475.00 | 1,600.00 | 1,450.00 | 1,560.00 | 1,551.23 | 6,276 |
| 2026-06-12 | 1,435.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,491.57 | 4,472 |
| 2026-06-11 | 1,430.00 | 1,450.00 | 1,385.00 | 1,425.00 | 1,416.99 | 5,402 |
| 2026-06-10 | 1,490.00 | 1,500.00 | 1,400.00 | 1,430.00 | 1,421.96 | 10,928 |
| 2026-06-09 | 1,535.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,481.63 | 3,449 |
| 2026-06-08 | 1,560.00 | 1,570.00 | 1,500.00 | 1,535.00 | 1,526.37 | 8,360 |
| 2026-06-05 | 1,585.00 | 1,620.00 | 1,550.00 | 1,550.00 | 1,541.29 | 3,764 |
| 2026-06-04 | 1,600.00 | 1,620.00 | 1,550.00 | 1,585.00 | 1,576.09 | 1,438 |
| 2026-06-03 | 1,670.00 | 1,690.00 | 1,570.00 | 1,610.00 | 1,600.95 | 3,072 |
| 2026-06-02 | 1,700.00 | 1,740.00 | 1,650.00 | 1,675.00 | 1,665.59 | 6,341 |
| 2026-06-01 | 1,735.00 | 1,790.00 | 1,650.00 | 1,700.00 | 1,690.44 | 72,485 |
| 2026-05-29 | 1,710.00 | 1,764.00 | 1,650.00 | 1,710.00 | 1,700.39 | 7,717 |
| 2026-05-28 | 1,710.00 | 1,710.00 | 1,686.00 | 1,710.00 | 1,700.39 | 35,694 |
| 2026-05-27 | 1,710.00 | 1,770.00 | 1,650.00 | 1,710.00 | 1,700.39 | 4,649 |
| 2026-05-26 | 1,745.00 | 1,790.00 | 1,650.00 | 1,710.00 | 1,700.39 | 4,531 |
| 2026-05-22 | 1,745.00 | 1,780.00 | 1,700.00 | 1,735.00 | 1,725.25 | 232 |
| 2026-05-21 | 1,745.00 | 1,790.00 | 1,700.00 | 1,745.00 | 1,724.99 | 867 |
| 2026-05-20 | 1,735.00 | 1,790.00 | 1,702.50 | 1,745.00 | 1,724.99 | 1,010 |
| 2026-05-19 | 1,750.00 | 1,810.00 | 1,700.00 | 1,735.00 | 1,715.11 | 2,045 |
| 2026-05-18 | 1,725.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,729.93 | 23,087 |
| 2026-05-15 | 1,825.00 | 1,850.00 | 1,700.00 | 1,725.00 | 1,705.22 | 2,743 |
| 2026-05-14 | 1,810.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,804.07 | 1,306 |
| 2026-05-13 | 1,805.00 | 1,900.00 | 1,770.00 | 1,805.00 | 1,784.30 | 6,777 |
| 2026-05-12 | 1,795.00 | 1,850.00 | 1,740.00 | 1,795.00 | 1,774.42 | 5,391 |
| 2026-05-11 | 1,760.00 | 1,850.00 | 1,730.00 | 1,795.00 | 1,774.42 | 7,858 |
| 2026-05-08 | 1,750.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,739.82 | 774 |
| 2026-05-07 | 1,715.00 | 1,780.00 | 1,660.00 | 1,740.00 | 1,720.05 | 5,007 |
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.