Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,235.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,059.51 | 4,244 |
| 2022-04-14 | 1,220.00 | 1,250.00 | 1,180.00 | 1,235.00 | 1,055.24 | 5,802 |
| 2022-04-13 | 1,155.00 | 1,235.00 | 1,120.00 | 1,140.00 | 965.30 | 4,110 |
| 2022-04-12 | 1,140.00 | 1,186.00 | 1,132.00 | 1,150.00 | 973.77 | 4,118 |
| 2022-04-11 | 1,115.00 | 1,150.00 | 1,108.00 | 1,115.00 | 944.14 | 639 |
| 2022-04-08 | 1,130.00 | 1,160.00 | 1,106.00 | 1,115.00 | 944.14 | 585 |
| 2022-04-07 | 1,115.00 | 1,157.00 | 1,100.00 | 1,130.00 | 956.84 | 1,743 |
| 2022-04-06 | 1,105.00 | 1,150.00 | 1,085.00 | 1,115.00 | 944.14 | 1,935 |
| 2022-04-05 | 1,105.00 | 1,105.00 | 1,084.00 | 1,105.00 | 935.67 | 300 |
| 2022-04-04 | 1,105.00 | 1,130.00 | 1,070.00 | 1,105.00 | 935.67 | 16,846 |
| 2022-04-01 | 1,105.00 | 1,122.50 | 1,070.00 | 1,105.00 | 935.67 | 2,619 |
| 2022-03-31 | 1,125.00 | 1,125.00 | 1,080.00 | 1,110.00 | 939.90 | 564 |
| 2022-03-30 | 1,130.00 | 1,145.00 | 1,100.00 | 1,130.00 | 956.84 | 3,285 |
| 2022-03-29 | 1,145.00 | 1,161.80 | 1,100.00 | 1,130.00 | 956.84 | 4,516 |
| 2022-03-28 | 1,165.00 | 1,200.00 | 1,117.04 | 1,145.00 | 969.54 | 2,889 |
| 2022-03-25 | 1,100.00 | 1,182.50 | 1,093.33 | 1,165.00 | 986.47 | 9,865 |
| 2022-03-24 | 1,097.50 | 1,107.00 | 1,080.00 | 1,080.00 | 914.50 | 6,746 |
| 2022-03-23 | 1,060.00 | 1,100.00 | 1,056.00 | 1,090.00 | 922.97 | 3,573 |
| 2022-03-22 | 1,060.00 | 1,070.26 | 1,052.00 | 1,060.00 | 897.56 | 1,264 |
| 2022-03-21 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 897.56 | 1,746 |
| 2022-03-18 | 1,050.00 | 1,060.00 | 1,040.00 | 1,060.00 | 897.56 | 803 |
| 2022-03-17 | 1,020.00 | 1,060.00 | 1,016.00 | 1,040.00 | 880.63 | 3,735 |
| 2022-03-16 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 863.69 | 2,676 |
| 2022-03-15 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 863.69 | 84,020 |
| 2022-03-14 | 1,035.00 | 1,050.00 | 1,011.00 | 1,020.00 | 863.69 | 8,922 |
| 2022-03-11 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 876.40 | 3,503 |
| 2022-03-10 | 1,010.00 | 1,035.00 | 1,000.00 | 1,035.00 | 876.40 | 5,580 |
| 2022-03-09 | 1,017.50 | 1,040.00 | 1,010.00 | 1,015.00 | 859.46 | 71,934 |
| 2022-03-08 | 990.00 | 1,025.00 | 990.00 | 1,010.00 | 855.23 | 15,042 |
| 2022-03-07 | 920.00 | 980.00 | 910.00 | 970.00 | 821.36 | 9,291 |
| 2022-03-04 | 915.00 | 920.00 | 900.00 | 920.00 | 779.02 | 4,234 |
| 2022-03-03 | 915.00 | 920.00 | 900.00 | 910.00 | 770.55 | 1,530 |
| 2022-03-02 | 900.00 | 925.00 | 892.00 | 920.00 | 779.02 | 13,929 |
| 2022-03-01 | 895.00 | 900.00 | 880.00 | 891.00 | 754.46 | 8,741 |
| 2022-02-28 | 900.00 | 900.00 | 890.00 | 900.00 | 762.08 | 5,751 |
| 2022-02-25 | 905.00 | 910.00 | 890.00 | 894.00 | 757.00 | 6,132 |
| 2022-02-24 | 910.00 | 940.00 | 900.00 | 910.00 | 770.55 | 16,819 |
| 2022-02-23 | 910.00 | 940.00 | 880.00 | 915.00 | 774.78 | 1,117 |
| 2022-02-22 | 930.00 | 960.00 | 890.00 | 915.00 | 774.78 | 2,880 |
| 2022-02-21 | 935.00 | 945.00 | 935.00 | 935.00 | 791.72 | 380 |
| 2022-02-18 | 925.00 | 945.00 | 910.00 | 930.00 | 787.49 | 9,940 |
| 2022-02-17 | 917.50 | 930.00 | 917.50 | 920.00 | 779.02 | 4,054 |
| 2022-02-16 | 910.00 | 920.00 | 862.40 | 910.00 | 770.55 | 1,913 |
| 2022-02-15 | 900.00 | 920.00 | 880.00 | 910.00 | 770.55 | 4,264 |
| 2022-02-14 | 900.00 | 902.00 | 900.00 | 900.00 | 762.08 | 1,083 |
| 2022-02-11 | 890.00 | 891.00 | 880.00 | 890.00 | 753.62 | 1,467 |
| 2022-02-10 | 890.00 | 900.00 | 890.00 | 890.00 | 753.62 | 806 |
| 2022-02-09 | 875.00 | 900.00 | 851.00 | 885.00 | 749.38 | 9,359 |
| 2022-02-08 | 854.00 | 854.00 | 854.00 | 854.00 | 723.13 | 82 |
| 2022-02-07 | 890.00 | 900.00 | 860.00 | 875.00 | 740.91 | 3,030 |
| 2022-02-04 | 890.00 | 920.00 | 884.00 | 890.00 | 753.62 | 1,686 |
| 2022-02-03 | 890.00 | 890.00 | 884.00 | 890.00 | 753.62 | 500 |
| 2022-02-02 | 900.00 | 930.00 | 860.00 | 890.00 | 753.62 | 1,404 |
| 2022-02-01 | 904.00 | 904.00 | 880.00 | 900.00 | 762.08 | 1,598 |
| 2022-01-31 | 910.00 | 910.00 | 904.00 | 910.00 | 770.55 | 25 |
| 2022-01-28 | 910.00 | 910.00 | 901.00 | 910.00 | 770.55 | 140 |
| 2022-01-27 | 913.90 | 913.90 | 870.00 | 910.00 | 770.55 | 624 |
| 2022-01-26 | 920.00 | 950.00 | 900.00 | 920.00 | 779.02 | 29 |
| 2022-01-25 | 920.00 | 920.00 | 900.00 | 920.00 | 779.02 | 847 |
| 2022-01-24 | 935.00 | 940.00 | 900.00 | 920.00 | 779.02 | 589 |
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.