Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,245.00 | 1,270.00 | 1,190.00 | 1,210.00 | 1,176.59 | 20,155 |
| 2025-05-22 | 1,245.00 | 1,300.00 | 1,230.00 | 1,265.00 | 1,230.07 | 18,980 |
| 2025-05-21 | 1,275.00 | 1,294.00 | 1,226.00 | 1,235.00 | 1,190.92 | 5,858 |
| 2025-05-20 | 1,285.00 | 1,320.00 | 1,250.00 | 1,275.00 | 1,229.49 | 21,573 |
| 2025-05-19 | 1,150.00 | 1,280.00 | 1,110.00 | 1,255.00 | 1,210.21 | 29,267 |
| 2025-05-16 | 1,090.00 | 1,150.00 | 1,085.02 | 1,135.00 | 1,094.49 | 11,461 |
| 2025-05-15 | 1,050.00 | 1,100.00 | 1,020.00 | 1,085.00 | 1,046.28 | 5,973 |
| 2025-05-14 | 1,030.00 | 1,070.00 | 1,020.00 | 1,050.00 | 1,012.52 | 5,740 |
| 2025-05-13 | 1,025.00 | 1,070.00 | 1,010.00 | 1,070.00 | 1,031.81 | 3,651 |
| 2025-05-12 | 1,030.00 | 1,050.00 | 1,010.00 | 1,025.00 | 988.42 | 7,050 |
| 2025-05-09 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 983.60 | 2,414 |
| 2025-05-08 | 1,030.00 | 1,050.00 | 1,010.00 | 1,030.00 | 993.24 | 2,985 |
| 2025-05-07 | 1,000.00 | 1,050.00 | 990.10 | 1,030.00 | 993.24 | 10,957 |
| 2025-05-06 | 975.00 | 1,020.00 | 964.80 | 1,000.00 | 964.31 | 11,522 |
| 2025-05-02 | 980.00 | 1,010.00 | 950.00 | 975.00 | 940.20 | 4,366 |
| 2025-05-01 | 985.00 | 1,010.00 | 970.00 | 980.00 | 945.02 | 7,880 |
| 2025-04-30 | 980.00 | 996.80 | 964.80 | 980.00 | 945.02 | 2,258 |
| 2025-04-29 | 980.00 | 1,000.00 | 960.00 | 980.00 | 945.02 | 7,748 |
| 2025-04-28 | 1,015.00 | 1,040.00 | 960.00 | 980.00 | 945.02 | 15,797 |
| 2025-04-25 | 1,025.00 | 1,050.00 | 1,000.00 | 1,020.00 | 983.60 | 2,718 |
| 2025-04-24 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 983.60 | 6,581 |
| 2025-04-23 | 1,071.00 | 1,071.00 | 1,020.00 | 1,020.00 | 983.60 | 7,233 |
| 2025-04-22 | 1,045.00 | 1,100.00 | 1,010.00 | 1,080.00 | 1,041.45 | 18,473 |
| 2025-04-17 | 1,045.00 | 1,080.00 | 1,040.00 | 1,045.00 | 1,007.70 | 6,031 |
| 2025-04-16 | 985.00 | 1,070.00 | 980.00 | 1,040.00 | 1,002.88 | 21,191 |
| 2025-04-15 | 985.00 | 1,000.00 | 982.00 | 985.00 | 949.84 | 6,212 |
| 2025-04-14 | 970.00 | 1,000.00 | 965.00 | 985.00 | 949.84 | 25,083 |
| 2025-04-11 | 940.00 | 990.00 | 940.00 | 990.00 | 954.67 | 25,255 |
| 2025-04-10 | 915.00 | 946.00 | 900.00 | 925.00 | 891.99 | 3,388 |
| 2025-04-09 | 892.50 | 930.00 | 855.00 | 902.50 | 870.29 | 2,764 |
| 2025-04-08 | 895.00 | 930.00 | 860.00 | 915.00 | 882.34 | 6,211 |
| 2025-04-07 | 912.50 | 925.00 | 855.00 | 870.00 | 838.95 | 8,053 |
| 2025-04-04 | 925.00 | 950.00 | 900.00 | 915.00 | 882.34 | 5,933 |
| 2025-04-03 | 925.00 | 950.00 | 900.00 | 925.00 | 891.99 | 1,745 |
| 2025-04-02 | 942.50 | 960.00 | 875.00 | 875.00 | 833.88 | 10,912 |
| 2025-04-01 | 925.00 | 990.00 | 910.00 | 952.50 | 907.74 | 5,581 |
| 2025-03-31 | 925.00 | 960.00 | 900.00 | 925.00 | 881.53 | 13,485 |
| 2025-03-28 | 925.00 | 950.00 | 900.00 | 925.00 | 881.53 | 2,143 |
| 2025-03-27 | 880.00 | 945.00 | 870.00 | 925.00 | 881.53 | 6,987 |
| 2025-03-26 | 875.00 | 890.00 | 860.00 | 875.00 | 833.88 | 1,742 |
| 2025-03-25 | 875.00 | 897.00 | 865.00 | 875.00 | 833.88 | 583 |
| 2025-03-24 | 875.00 | 900.00 | 865.00 | 875.00 | 833.88 | 1,045 |
| 2025-03-21 | 880.00 | 915.00 | 850.00 | 885.00 | 843.41 | 27,715 |
| 2025-03-20 | 875.00 | 920.00 | 854.00 | 885.00 | 843.41 | 10,808 |
| 2025-03-19 | 872.50 | 897.50 | 872.50 | 875.00 | 833.88 | 2,106 |
| 2025-03-18 | 830.00 | 880.00 | 820.00 | 870.00 | 829.11 | 4,983 |
| 2025-03-17 | 830.00 | 847.60 | 821.10 | 830.00 | 790.99 | 1,021 |
| 2025-03-14 | 825.00 | 850.00 | 810.00 | 830.00 | 790.99 | 2,292 |
| 2025-03-13 | 820.00 | 850.00 | 785.00 | 840.00 | 800.52 | 3,370 |
| 2025-03-12 | 820.00 | 831.60 | 820.00 | 820.00 | 781.46 | 281 |
| 2025-03-11 | 820.00 | 836.00 | 810.40 | 820.00 | 781.46 | 8,245 |
| 2025-03-10 | 825.00 | 838.00 | 813.00 | 825.00 | 786.23 | 219 |
| 2025-03-07 | 830.00 | 850.00 | 800.00 | 825.00 | 786.23 | 1,789 |
| 2025-03-06 | 830.00 | 840.00 | 816.00 | 830.00 | 790.99 | 1,136 |
| 2025-03-05 | 815.00 | 850.00 | 810.00 | 830.00 | 790.99 | 3,117 |
| 2025-03-04 | 815.00 | 815.00 | 815.00 | 815.00 | 776.70 | 0 |
| 2025-03-03 | 815.00 | 819.20 | 803.00 | 815.00 | 776.70 | 290 |
| 2025-02-28 | 830.00 | 842.00 | 802.00 | 815.00 | 776.70 | 1,876 |
| 2025-02-27 | 830.00 | 830.00 | 814.00 | 830.00 | 790.99 | 211 |
| 2025-02-26 | 840.00 | 860.00 | 810.00 | 830.00 | 790.99 | 1,626 |
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.