Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 935.00 | 935.00 | 900.00 | 935.00 | 791.72 | 2,431 |
| 2022-01-20 | 925.00 | 935.00 | 900.00 | 935.00 | 791.72 | 2,257 |
| 2022-01-19 | 930.00 | 950.00 | 900.00 | 925.00 | 783.25 | 1,048 |
| 2022-01-18 | 920.00 | 950.00 | 910.00 | 930.00 | 787.49 | 1,480 |
| 2022-01-17 | 920.00 | 920.00 | 908.00 | 920.00 | 779.02 | 550 |
| 2022-01-14 | 920.00 | 920.00 | 910.00 | 920.00 | 779.02 | 554 |
| 2022-01-13 | 915.00 | 940.00 | 880.00 | 925.00 | 783.25 | 5,544 |
| 2022-01-12 | 915.00 | 920.00 | 910.00 | 915.00 | 766.10 | 3,479 |
| 2022-01-11 | 915.00 | 918.00 | 910.00 | 915.00 | 766.10 | 2,887 |
| 2022-01-10 | 910.00 | 910.00 | 910.00 | 910.00 | 761.91 | 1,733 |
| 2022-01-07 | 915.00 | 940.00 | 910.00 | 915.00 | 766.10 | 31 |
| 2022-01-06 | 920.00 | 930.00 | 910.00 | 920.00 | 770.28 | 1,836 |
| 2022-01-05 | 915.00 | 930.00 | 915.00 | 920.00 | 770.28 | 2,248 |
| 2022-01-04 | 890.00 | 930.00 | 887.50 | 915.00 | 766.10 | 2,678 |
| 2021-12-31 | 890.00 | 900.00 | 862.00 | 890.00 | 745.17 | 2,128 |
| 2021-12-30 | 895.00 | 920.00 | 860.00 | 890.00 | 745.17 | 2,825 |
| 2021-12-29 | 895.00 | 930.00 | 895.00 | 895.00 | 749.35 | 195 |
| 2021-12-24 | 895.00 | 895.00 | 870.00 | 895.00 | 749.35 | 1,217 |
| 2021-12-23 | 895.00 | 895.00 | 870.00 | 895.00 | 749.35 | 901 |
| 2021-12-22 | 895.00 | 895.00 | 895.00 | 895.00 | 749.35 | 0 |
| 2021-12-21 | 895.00 | 930.00 | 860.00 | 895.00 | 749.35 | 2,053 |
| 2021-12-20 | 895.00 | 895.00 | 888.00 | 895.00 | 749.35 | 572 |
| 2021-12-17 | 885.00 | 895.00 | 884.00 | 895.00 | 749.35 | 545 |
| 2021-12-16 | 920.00 | 960.00 | 862.00 | 885.00 | 740.98 | 8,084 |
| 2021-12-15 | 920.00 | 920.00 | 880.00 | 920.00 | 770.28 | 662 |
| 2021-12-14 | 920.00 | 920.00 | 880.00 | 920.00 | 770.28 | 899 |
| 2021-12-13 | 920.00 | 936.00 | 920.00 | 920.00 | 770.28 | 990 |
| 2021-12-10 | 920.00 | 920.00 | 920.00 | 920.00 | 770.28 | 0 |
| 2021-12-09 | 920.00 | 930.00 | 880.00 | 920.00 | 770.28 | 600 |
| 2021-12-08 | 920.00 | 930.00 | 880.00 | 920.00 | 770.28 | 196 |
| 2021-12-07 | 920.00 | 920.00 | 880.00 | 920.00 | 770.28 | 361 |
| 2021-12-06 | 920.00 | 930.00 | 880.00 | 920.00 | 770.28 | 314 |
| 2021-12-03 | 920.00 | 920.00 | 870.00 | 920.00 | 770.28 | 6,766 |
| 2021-12-02 | 970.00 | 990.00 | 930.00 | 960.00 | 803.78 | 2,022 |
| 2021-12-01 | 970.00 | 980.00 | 946.00 | 970.00 | 812.15 | 3,955 |
| 2021-11-30 | 980.00 | 984.00 | 960.00 | 970.00 | 812.15 | 1,504 |
| 2021-11-29 | 980.00 | 1,000.00 | 960.00 | 972.00 | 813.82 | 1,008 |
| 2021-11-26 | 1,000.00 | 1,000.00 | 960.00 | 980.00 | 820.52 | 5,546 |
| 2021-11-25 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 845.64 | 353 |
| 2021-11-24 | 1,050.00 | 1,065.00 | 1,000.00 | 1,065.00 | 891.69 | 2,421 |
| 2021-11-23 | 1,050.00 | 1,080.00 | 1,010.00 | 1,070.00 | 895.87 | 1,183 |
| 2021-11-22 | 1,050.00 | 1,050.00 | 1,010.00 | 1,050.00 | 879.13 | 1,252 |
| 2021-11-19 | 1,050.00 | 1,070.00 | 1,010.00 | 1,070.00 | 895.87 | 2,909 |
| 2021-11-18 | 1,045.00 | 1,066.00 | 1,010.00 | 1,040.00 | 870.76 | 2,078 |
| 2021-11-17 | 1,040.00 | 1,080.00 | 1,040.00 | 1,040.00 | 870.76 | 612 |
| 2021-11-16 | 1,075.00 | 1,110.00 | 1,020.00 | 1,040.00 | 870.76 | 3,861 |
| 2021-11-15 | 1,025.00 | 1,110.00 | 1,000.00 | 1,040.00 | 870.76 | 10,607 |
| 2021-11-12 | 1,015.00 | 1,050.00 | 981.00 | 1,025.00 | 858.20 | 395 |
| 2021-11-11 | 1,000.00 | 1,040.00 | 975.00 | 1,015.00 | 849.82 | 2,032 |
| 2021-11-10 | 940.00 | 970.00 | 930.00 | 970.00 | 812.15 | 3,510 |
| 2021-11-09 | 940.00 | 965.00 | 940.00 | 940.00 | 787.03 | 7 |
| 2021-11-08 | 940.00 | 980.00 | 925.00 | 940.00 | 787.03 | 1,243 |
| 2021-11-05 | 940.00 | 960.00 | 938.00 | 940.00 | 787.03 | 1,228 |
| 2021-11-04 | 930.00 | 980.00 | 910.00 | 940.00 | 787.03 | 2,017 |
| 2021-11-03 | 925.00 | 950.00 | 910.00 | 930.00 | 778.66 | 1,311 |
| 2021-11-02 | 925.00 | 940.00 | 905.00 | 925.00 | 774.47 | 8,758 |
| 2021-11-01 | 915.00 | 915.00 | 900.00 | 900.00 | 753.54 | 652 |
| 2021-10-29 | 940.00 | 940.00 | 890.00 | 925.00 | 774.47 | 9,550 |
| 2021-10-28 | 965.00 | 980.00 | 910.00 | 960.00 | 803.78 | 7,703 |
| 2021-10-27 | 970.00 | 990.00 | 940.00 | 965.00 | 807.96 | 3,525 |
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.