Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,640.00 | 1,780.00 | 1,615.00 | 1,730.00 | 1,710.16 | 3,880 |
| 2026-05-05 | 1,640.00 | 1,680.00 | 1,600.00 | 1,640.00 | 1,621.20 | 3,458 |
| 2026-05-01 | 1,690.00 | 1,736.88 | 1,650.00 | 1,705.00 | 1,685.45 | 1,115 |
| 2026-04-30 | 1,675.00 | 1,730.00 | 1,650.00 | 1,690.00 | 1,670.62 | 1,440 |
| 2026-04-29 | 1,705.00 | 1,750.00 | 1,670.00 | 1,690.00 | 1,670.62 | 5,239 |
| 2026-04-28 | 1,830.00 | 1,875.00 | 1,700.00 | 1,705.00 | 1,685.45 | 5,074 |
| 2026-04-27 | 1,840.00 | 1,930.00 | 1,800.00 | 1,865.00 | 1,843.62 | 5,139 |
| 2026-04-24 | 1,825.00 | 1,850.00 | 1,780.00 | 1,815.00 | 1,794.19 | 4,251 |
| 2026-04-23 | 1,850.00 | 1,875.00 | 1,800.00 | 1,825.00 | 1,804.07 | 2,929 |
| 2026-04-22 | 1,875.00 | 1,947.00 | 1,800.00 | 1,850.00 | 1,828.79 | 403 |
| 2026-04-21 | 1,915.00 | 1,980.00 | 1,840.00 | 1,910.00 | 1,888.10 | 1,422 |
| 2026-04-20 | 1,925.00 | 1,950.00 | 1,850.00 | 1,900.00 | 1,878.21 | 1,928 |
| 2026-04-17 | 1,885.00 | 1,970.00 | 1,812.80 | 1,935.00 | 1,912.81 | 17,262 |
| 2026-04-16 | 1,880.00 | 1,950.00 | 1,810.00 | 1,880.00 | 1,858.44 | 1,707 |
| 2026-04-15 | 1,875.00 | 1,950.00 | 1,810.00 | 1,880.00 | 1,858.44 | 935 |
| 2026-04-14 | 1,855.00 | 1,920.00 | 1,812.20 | 1,890.00 | 1,868.33 | 1,597 |
| 2026-04-13 | 1,860.00 | 1,900.00 | 1,800.00 | 1,880.00 | 1,858.44 | 1,721 |
| 2026-04-10 | 1,850.00 | 1,900.00 | 1,802.00 | 1,860.00 | 1,838.67 | 5,900 |
| 2026-04-09 | 1,850.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,828.79 | 6,504 |
| 2026-04-08 | 1,835.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,828.79 | 6,556 |
| 2026-04-07 | 1,780.00 | 1,880.00 | 1,750.00 | 1,775.00 | 1,754.65 | 3,525 |
| 2026-04-02 | 1,750.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,729.93 | 8,396 |
| 2026-04-01 | 1,710.00 | 1,790.90 | 1,670.00 | 1,735.00 | 1,704.97 | 7,513 |
| 2026-03-31 | 1,710.00 | 1,750.00 | 1,650.00 | 1,700.00 | 1,670.57 | 2,669 |
| 2026-03-30 | 1,655.00 | 1,800.00 | 1,610.00 | 1,710.00 | 1,680.40 | 19,090 |
| 2026-03-27 | 1,670.00 | 1,740.00 | 1,605.00 | 1,655.00 | 1,626.35 | 10,011 |
| 2026-03-26 | 1,745.00 | 1,770.00 | 1,630.00 | 1,685.00 | 1,655.83 | 16,289 |
| 2026-03-25 | 1,695.00 | 1,780.00 | 1,670.00 | 1,745.00 | 1,714.79 | 1,303 |
| 2026-03-24 | 1,650.00 | 1,717.50 | 1,650.00 | 1,695.00 | 1,665.66 | 3,376 |
| 2026-03-23 | 1,605.00 | 1,680.00 | 1,550.00 | 1,645.00 | 1,616.52 | 15,304 |
| 2026-03-20 | 1,690.00 | 1,770.00 | 1,600.00 | 1,640.00 | 1,611.61 | 10,684 |
| 2026-03-19 | 1,790.00 | 1,830.00 | 1,660.00 | 1,680.00 | 1,650.92 | 89,413 |
| 2026-03-18 | 1,905.00 | 1,950.00 | 1,750.00 | 1,825.00 | 1,793.41 | 9,922 |
| 2026-03-17 | 1,930.00 | 2,000.00 | 1,900.00 | 1,925.00 | 1,891.68 | 6,360 |
| 2026-03-16 | 1,935.00 | 1,980.00 | 1,860.00 | 1,920.00 | 1,886.76 | 7,416 |
| 2026-03-13 | 1,950.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,916.24 | 133,426 |
| 2026-03-12 | 1,960.00 | 2,020.00 | 1,900.00 | 1,960.00 | 1,926.07 | 2,021 |
| 2026-03-11 | 1,970.00 | 2,040.00 | 1,900.00 | 1,950.00 | 1,916.24 | 39,247 |
| 2026-03-10 | 1,940.00 | 2,040.00 | 1,900.00 | 1,990.00 | 1,955.55 | 5,095 |
| 2026-03-09 | 1,970.00 | 2,040.00 | 1,860.00 | 1,930.00 | 1,896.59 | 33,740 |
| 2026-03-06 | 2,150.00 | 2,180.00 | 1,960.00 | 2,020.00 | 1,985.03 | 19,390 |
| 2026-03-05 | 2,250.00 | 2,300.00 | 2,120.00 | 2,180.00 | 2,142.26 | 3,472 |
| 2026-03-04 | 2,200.00 | 2,260.00 | 2,188.50 | 2,260.00 | 2,220.88 | 1,114 |
| 2026-03-03 | 2,400.00 | 2,440.00 | 2,140.00 | 2,190.00 | 2,152.09 | 9,219 |
| 2026-03-02 | 2,410.00 | 2,500.00 | 2,360.00 | 2,390.00 | 2,348.63 | 13,034 |
| 2026-02-27 | 2,350.00 | 2,440.00 | 2,340.00 | 2,400.00 | 2,358.45 | 6,946 |
| 2026-02-26 | 2,290.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,260.19 | 1,339 |
| 2026-02-25 | 2,290.00 | 2,340.00 | 2,240.00 | 2,290.00 | 2,250.36 | 1,843 |
| 2026-02-24 | 2,250.00 | 2,320.00 | 2,200.00 | 2,290.00 | 2,250.36 | 4,227 |
| 2026-02-23 | 2,170.00 | 2,300.00 | 2,140.00 | 2,250.00 | 2,211.05 | 4,295 |
| 2026-02-20 | 2,150.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,122.61 | 29,427 |
| 2026-02-19 | 2,140.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,102.95 | 23,235 |
| 2026-02-18 | 2,120.00 | 2,160.00 | 2,075.00 | 2,120.00 | 2,083.30 | 5,125 |
| 2026-02-17 | 2,150.00 | 2,200.00 | 2,100.00 | 2,150.00 | 2,112.78 | 8,232 |
| 2026-02-16 | 2,120.00 | 2,194.00 | 2,100.00 | 2,150.00 | 2,112.78 | 849 |
| 2026-02-13 | 2,150.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,093.13 | 4,652 |
| 2026-02-12 | 2,170.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,112.78 | 1,081 |
| 2026-02-11 | 2,160.00 | 2,260.00 | 2,100.00 | 2,150.00 | 2,112.78 | 2,342 |
| 2026-02-10 | 2,200.00 | 2,260.00 | 2,116.80 | 2,150.00 | 2,112.78 | 2,183 |
| 2026-02-09 | 2,100.00 | 2,229.00 | 2,040.00 | 2,190.00 | 2,152.09 | 2,202 |
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.