Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,715.00 | 1,780.00 | 1,680.00 | 1,765.00 | 1,716.26 | 9,473 |
| 2025-08-15 | 1,715.00 | 1,750.00 | 1,680.00 | 1,715.00 | 1,667.64 | 2,044 |
| 2025-08-14 | 1,680.00 | 1,780.00 | 1,660.00 | 1,720.00 | 1,672.50 | 8,324 |
| 2025-08-13 | 1,610.00 | 1,663.40 | 1,600.00 | 1,620.00 | 1,575.27 | 5,250 |
| 2025-08-12 | 1,625.00 | 1,640.00 | 1,550.00 | 1,600.00 | 1,555.82 | 3,202 |
| 2025-08-11 | 1,740.00 | 1,800.00 | 1,600.00 | 1,625.00 | 1,580.13 | 15,186 |
| 2025-08-08 | 1,675.00 | 1,768.00 | 1,650.00 | 1,725.00 | 1,677.37 | 8,506 |
| 2025-08-07 | 1,625.00 | 1,700.00 | 1,600.00 | 1,675.00 | 1,628.75 | 3,326 |
| 2025-08-06 | 1,600.00 | 1,650.00 | 1,550.00 | 1,615.00 | 1,570.40 | 4,729 |
| 2025-08-05 | 1,560.00 | 1,600.00 | 1,520.00 | 1,575.00 | 1,531.51 | 4,077 |
| 2025-08-04 | 1,505.00 | 1,565.00 | 1,480.00 | 1,535.00 | 1,492.61 | 6,065 |
| 2025-08-01 | 1,450.00 | 1,535.00 | 1,430.00 | 1,505.00 | 1,463.44 | 9,811 |
| 2025-07-31 | 1,525.00 | 1,530.00 | 1,376.00 | 1,450.00 | 1,409.96 | 19,448 |
| 2025-07-30 | 1,565.00 | 1,600.00 | 1,520.00 | 1,525.00 | 1,482.89 | 1,639 |
| 2025-07-29 | 1,565.00 | 1,582.00 | 1,530.00 | 1,565.00 | 1,521.78 | 2,336 |
| 2025-07-28 | 1,635.00 | 1,655.00 | 1,550.00 | 1,565.00 | 1,521.78 | 8,424 |
| 2025-07-25 | 1,665.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,589.85 | 3,453 |
| 2025-07-24 | 1,760.00 | 1,769.00 | 1,650.00 | 1,665.00 | 1,619.02 | 10,116 |
| 2025-07-23 | 1,675.00 | 1,800.00 | 1,650.00 | 1,770.00 | 1,721.12 | 19,306 |
| 2025-07-22 | 1,576.00 | 1,668.00 | 1,576.00 | 1,630.00 | 1,584.99 | 10,362 |
| 2025-07-21 | 1,545.00 | 1,600.00 | 1,520.00 | 1,575.00 | 1,531.51 | 6,263 |
| 2025-07-18 | 1,550.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,507.20 | 1,697 |
| 2025-07-17 | 1,550.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,507.20 | 1,091 |
| 2025-07-16 | 1,560.00 | 1,599.20 | 1,520.00 | 1,550.00 | 1,507.20 | 3,628 |
| 2025-07-15 | 1,535.00 | 1,560.00 | 1,520.00 | 1,525.00 | 1,482.89 | 4,695 |
| 2025-07-14 | 1,510.00 | 1,548.00 | 1,480.00 | 1,535.00 | 1,492.61 | 2,946 |
| 2025-07-11 | 1,520.00 | 1,540.00 | 1,470.00 | 1,505.00 | 1,463.44 | 791 |
| 2025-07-10 | 1,520.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,478.03 | 1,173 |
| 2025-07-09 | 1,545.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,478.03 | 3,387 |
| 2025-07-08 | 1,540.00 | 1,600.00 | 1,530.00 | 1,545.00 | 1,502.34 | 10,979 |
| 2025-07-07 | 1,525.00 | 1,550.00 | 1,504.00 | 1,525.00 | 1,482.89 | 3,009 |
| 2025-07-04 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,478.03 | 3,364 |
| 2025-07-03 | 1,499.00 | 1,550.00 | 1,499.00 | 1,525.00 | 1,482.89 | 3,765 |
| 2025-07-02 | 1,435.00 | 1,499.00 | 1,427.80 | 1,490.00 | 1,448.86 | 7,981 |
| 2025-07-01 | 1,385.00 | 1,440.00 | 1,350.00 | 1,430.00 | 1,390.51 | 22,975 |
| 2025-06-30 | 1,380.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,346.75 | 2,952 |
| 2025-06-27 | 1,390.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,341.89 | 1,851 |
| 2025-06-26 | 1,420.00 | 1,440.00 | 1,370.00 | 1,390.00 | 1,351.62 | 5,486 |
| 2025-06-25 | 1,420.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,380.79 | 4,483 |
| 2025-06-24 | 1,425.00 | 1,450.00 | 1,404.00 | 1,420.00 | 1,380.79 | 2,697 |
| 2025-06-23 | 1,425.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,361.34 | 7,866 |
| 2025-06-20 | 1,415.00 | 1,450.00 | 1,370.00 | 1,370.00 | 1,332.17 | 5,515 |
| 2025-06-19 | 1,430.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,375.93 | 2,926 |
| 2025-06-18 | 1,425.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,390.51 | 2,715 |
| 2025-06-17 | 1,400.00 | 1,450.00 | 1,370.00 | 1,425.00 | 1,385.65 | 1,234 |
| 2025-06-16 | 1,455.00 | 1,470.00 | 1,380.00 | 1,400.00 | 1,361.34 | 4,065 |
| 2025-06-13 | 1,425.00 | 1,465.50 | 1,400.00 | 1,455.00 | 1,414.82 | 6,122 |
| 2025-06-12 | 1,380.00 | 1,425.00 | 1,360.00 | 1,425.00 | 1,385.65 | 2,777 |
| 2025-06-11 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,341.89 | 4,777 |
| 2025-06-10 | 1,375.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,322.44 | 2,675 |
| 2025-06-09 | 1,385.00 | 1,400.00 | 1,351.00 | 1,375.00 | 1,337.03 | 6,264 |
| 2025-06-06 | 1,360.00 | 1,421.10 | 1,360.00 | 1,390.00 | 1,351.62 | 15,561 |
| 2025-06-05 | 1,300.00 | 1,355.00 | 1,282.40 | 1,355.00 | 1,317.58 | 11,615 |
| 2025-06-04 | 1,300.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,264.10 | 210 |
| 2025-06-03 | 1,305.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,264.10 | 8,375 |
| 2025-06-02 | 1,250.00 | 1,320.00 | 1,238.00 | 1,310.00 | 1,273.83 | 9,887 |
| 2025-05-30 | 1,260.00 | 1,270.00 | 1,236.00 | 1,250.00 | 1,215.48 | 4,016 |
| 2025-05-29 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,225.21 | 4,778 |
| 2025-05-28 | 1,225.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,200.90 | 3,574 |
| 2025-05-27 | 1,210.00 | 1,240.00 | 1,180.00 | 1,225.00 | 1,191.17 | 53,091 |
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.