Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 840.00 | 843.20 | 840.00 | 840.00 | 800.52 | 1,057 |
| 2025-02-24 | 840.00 | 857.60 | 826.00 | 840.00 | 800.52 | 1,328 |
| 2025-02-21 | 840.00 | 845.60 | 823.20 | 840.00 | 800.52 | 648 |
| 2025-02-20 | 840.00 | 852.00 | 822.00 | 840.00 | 800.52 | 429 |
| 2025-02-19 | 830.00 | 860.00 | 820.00 | 840.00 | 800.52 | 41,651 |
| 2025-02-18 | 835.00 | 841.60 | 820.00 | 830.00 | 790.99 | 3,343 |
| 2025-02-17 | 830.00 | 850.00 | 820.00 | 835.00 | 795.76 | 1,988 |
| 2025-02-14 | 825.00 | 850.00 | 810.00 | 830.00 | 790.99 | 1,557 |
| 2025-02-13 | 837.00 | 837.00 | 810.00 | 825.00 | 786.23 | 1,940 |
| 2025-02-12 | 837.50 | 845.00 | 827.00 | 837.50 | 798.14 | 2,678 |
| 2025-02-11 | 820.00 | 850.00 | 800.00 | 837.50 | 798.14 | 16,143 |
| 2025-02-10 | 795.00 | 840.00 | 770.00 | 805.00 | 767.17 | 2,204 |
| 2025-02-07 | 780.00 | 835.00 | 760.00 | 790.00 | 752.87 | 8,465 |
| 2025-02-06 | 780.00 | 789.00 | 780.00 | 780.00 | 743.34 | 410 |
| 2025-02-05 | 777.50 | 800.00 | 777.50 | 777.50 | 740.96 | 764 |
| 2025-02-04 | 772.50 | 781.00 | 749.40 | 772.50 | 736.20 | 3,780 |
| 2025-02-03 | 772.50 | 800.00 | 750.00 | 772.50 | 736.20 | 4,633 |
| 2025-01-31 | 765.00 | 800.00 | 745.00 | 772.50 | 736.20 | 1,923 |
| 2025-01-30 | 760.00 | 790.00 | 731.00 | 765.00 | 729.05 | 3,915 |
| 2025-01-29 | 775.00 | 800.00 | 740.00 | 780.00 | 743.34 | 6,101 |
| 2025-01-28 | 780.00 | 800.00 | 760.00 | 775.00 | 738.58 | 3,148 |
| 2025-01-27 | 780.00 | 790.00 | 760.00 | 780.00 | 743.34 | 772 |
| 2025-01-24 | 790.00 | 810.00 | 760.00 | 780.00 | 743.34 | 475 |
| 2025-01-23 | 790.00 | 816.40 | 760.00 | 790.00 | 752.87 | 266 |
| 2025-01-22 | 790.00 | 811.00 | 790.00 | 790.00 | 752.87 | 136 |
| 2025-01-21 | 790.00 | 790.00 | 760.00 | 790.00 | 752.87 | 3,502 |
| 2025-01-20 | 785.00 | 815.20 | 760.00 | 790.00 | 752.87 | 1,491 |
| 2025-01-17 | 785.00 | 806.00 | 785.00 | 785.00 | 748.11 | 199 |
| 2025-01-16 | 775.00 | 800.00 | 750.00 | 780.00 | 743.34 | 3,215 |
| 2025-01-15 | 770.00 | 800.00 | 770.00 | 770.00 | 733.81 | 1,301 |
| 2025-01-14 | 760.00 | 777.60 | 743.20 | 760.00 | 724.28 | 1,496 |
| 2025-01-13 | 760.00 | 780.00 | 743.20 | 760.00 | 724.28 | 2,040 |
| 2025-01-10 | 745.00 | 760.00 | 745.00 | 750.00 | 714.75 | 3,345 |
| 2025-01-09 | 745.00 | 758.00 | 743.00 | 745.00 | 709.99 | 1,225 |
| 2025-01-08 | 775.00 | 790.00 | 743.00 | 745.00 | 709.99 | 2,542 |
| 2025-01-07 | 770.00 | 800.00 | 750.00 | 775.00 | 738.58 | 1,799 |
| 2025-01-06 | 770.00 | 790.00 | 752.60 | 770.00 | 733.81 | 4,208 |
| 2025-01-03 | 770.00 | 790.00 | 770.00 | 770.00 | 733.81 | 3,061 |
| 2025-01-02 | 780.00 | 800.00 | 780.00 | 780.00 | 743.34 | 5,565 |
| 2024-12-31 | 762.50 | 785.00 | 740.27 | 765.00 | 729.05 | 11,321 |
| 2024-12-30 | 775.00 | 800.00 | 740.00 | 775.00 | 738.58 | 565 |
| 2024-12-27 | 775.00 | 775.00 | 750.00 | 775.00 | 738.58 | 165 |
| 2024-12-24 | 775.00 | 800.00 | 775.00 | 775.00 | 738.58 | 19 |
| 2024-12-23 | 775.00 | 775.00 | 750.00 | 775.00 | 738.58 | 2,236 |
| 2024-12-20 | 785.00 | 800.00 | 762.20 | 780.00 | 743.34 | 1,003 |
| 2024-12-19 | 820.00 | 840.00 | 752.50 | 785.00 | 748.11 | 3,724 |
| 2024-12-18 | 820.00 | 822.00 | 810.00 | 820.00 | 781.46 | 266 |
| 2024-12-17 | 840.00 | 840.00 | 800.00 | 820.00 | 781.46 | 3,168 |
| 2024-12-16 | 855.00 | 877.00 | 834.00 | 855.00 | 814.82 | 4,042 |
| 2024-12-13 | 855.00 | 870.00 | 855.00 | 855.00 | 814.82 | 689 |
| 2024-12-12 | 852.50 | 880.00 | 830.00 | 855.00 | 814.82 | 7,136 |
| 2024-12-11 | 845.00 | 869.50 | 821.00 | 845.00 | 805.29 | 1,084 |
| 2024-12-10 | 845.00 | 869.50 | 825.00 | 845.00 | 805.29 | 998 |
| 2024-12-09 | 815.00 | 850.00 | 800.00 | 830.00 | 790.99 | 11,881 |
| 2024-12-06 | 835.00 | 850.00 | 800.00 | 820.00 | 781.46 | 11,346 |
| 2024-12-05 | 845.00 | 850.00 | 820.00 | 845.00 | 805.29 | 2,990 |
| 2024-12-04 | 845.00 | 865.00 | 840.00 | 865.00 | 824.35 | 997 |
| 2024-12-03 | 845.00 | 853.00 | 845.00 | 845.00 | 805.29 | 611 |
| 2024-12-02 | 850.00 | 867.60 | 831.80 | 845.00 | 805.29 | 238 |
| 2024-11-29 | 850.00 | 854.00 | 850.00 | 850.00 | 810.05 | 967 |
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.