Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 850.00 | 854.00 | 849.00 | 850.00 | 810.05 | 190 |
| 2024-11-27 | 840.00 | 855.00 | 831.20 | 840.00 | 800.52 | 3,102 |
| 2024-11-26 | 855.00 | 870.00 | 840.00 | 850.00 | 810.05 | 4,108 |
| 2024-11-25 | 900.00 | 925.00 | 842.00 | 855.00 | 814.82 | 12,764 |
| 2024-11-22 | 887.50 | 920.00 | 875.00 | 900.00 | 857.70 | 3,616 |
| 2024-11-21 | 885.00 | 890.00 | 885.00 | 885.00 | 843.41 | 3,120 |
| 2024-11-20 | 887.50 | 897.00 | 875.00 | 885.00 | 833.63 | 5,188 |
| 2024-11-19 | 905.00 | 920.00 | 884.00 | 887.50 | 835.99 | 7,019 |
| 2024-11-18 | 905.00 | 920.00 | 901.00 | 905.00 | 852.47 | 1,266 |
| 2024-11-15 | 910.00 | 920.00 | 903.00 | 907.50 | 854.83 | 3,640 |
| 2024-11-14 | 975.00 | 1,000.00 | 895.00 | 910.00 | 857.18 | 6,023 |
| 2024-11-13 | 990.00 | 1,000.00 | 952.50 | 975.00 | 918.41 | 8,124 |
| 2024-11-12 | 1,050.00 | 1,050.00 | 1,000.00 | 1,010.00 | 951.38 | 10,049 |
| 2024-11-11 | 1,170.00 | 1,190.00 | 1,050.00 | 1,055.00 | 993.77 | 12,315 |
| 2024-11-08 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,102.09 | 354 |
| 2024-11-07 | 1,140.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,054.99 | 3,482 |
| 2024-11-06 | 1,135.00 | 1,170.00 | 1,100.00 | 1,135.00 | 1,069.12 | 3,255 |
| 2024-11-05 | 1,135.00 | 1,135.00 | 1,114.00 | 1,135.00 | 1,069.12 | 1,625 |
| 2024-11-04 | 1,160.00 | 1,190.00 | 1,130.00 | 1,160.00 | 1,092.67 | 224 |
| 2024-11-01 | 1,180.00 | 1,200.00 | 1,144.00 | 1,165.00 | 1,097.38 | 4,444 |
| 2024-10-31 | 1,185.00 | 1,206.00 | 1,154.20 | 1,185.00 | 1,116.22 | 163 |
| 2024-10-30 | 1,185.00 | 1,185.00 | 1,154.20 | 1,185.00 | 1,116.22 | 2,106 |
| 2024-10-29 | 1,175.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,125.64 | 2,333 |
| 2024-10-28 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,106.80 | 7,713 |
| 2024-10-25 | 1,245.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,144.48 | 5,443 |
| 2024-10-24 | 1,280.00 | 1,290.00 | 1,233.20 | 1,250.00 | 1,177.45 | 3,846 |
| 2024-10-23 | 1,265.00 | 1,304.84 | 1,250.00 | 1,290.00 | 1,215.13 | 10,855 |
| 2024-10-22 | 1,245.00 | 1,280.00 | 1,190.00 | 1,260.00 | 1,186.87 | 5,022 |
| 2024-10-21 | 1,245.00 | 1,270.00 | 1,223.00 | 1,245.00 | 1,172.74 | 3,329 |
| 2024-10-18 | 1,235.00 | 1,244.00 | 1,222.00 | 1,235.00 | 1,163.32 | 656 |
| 2024-10-17 | 1,220.00 | 1,267.00 | 1,220.00 | 1,235.00 | 1,163.32 | 9,348 |
| 2024-10-16 | 1,175.00 | 1,229.00 | 1,150.00 | 1,215.00 | 1,144.48 | 11,871 |
| 2024-10-15 | 1,170.00 | 1,190.00 | 1,168.00 | 1,170.00 | 1,102.09 | 363 |
| 2024-10-14 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,102.09 | 1,043 |
| 2024-10-11 | 1,155.00 | 1,180.00 | 1,153.00 | 1,175.00 | 1,106.80 | 3,228 |
| 2024-10-10 | 1,155.00 | 1,180.00 | 1,151.00 | 1,155.00 | 1,087.96 | 2,479 |
| 2024-10-09 | 1,165.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,087.96 | 8,834 |
| 2024-10-08 | 1,130.00 | 1,170.00 | 1,110.00 | 1,150.00 | 1,083.25 | 12,229 |
| 2024-10-07 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,064.41 | 4,265 |
| 2024-10-04 | 1,130.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,064.41 | 1,142 |
| 2024-10-03 | 1,130.00 | 1,150.00 | 1,127.00 | 1,130.00 | 1,064.41 | 1,419 |
| 2024-10-02 | 1,105.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,064.41 | 4,478 |
| 2024-10-01 | 1,090.00 | 1,120.00 | 1,068.00 | 1,105.00 | 1,040.86 | 12,356 |
| 2024-09-30 | 1,080.00 | 1,100.00 | 1,040.00 | 1,060.00 | 998.48 | 7,368 |
| 2024-09-27 | 1,030.00 | 1,080.00 | 1,027.60 | 1,080.00 | 1,017.31 | 5,120 |
| 2024-09-26 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 974.93 | 12,588 |
| 2024-09-25 | 1,010.00 | 1,040.00 | 1,001.00 | 1,025.00 | 965.51 | 6,855 |
| 2024-09-24 | 1,010.00 | 1,010.00 | 980.00 | 1,010.00 | 951.38 | 1,677 |
| 2024-09-23 | 1,015.00 | 1,039.50 | 998.00 | 1,015.00 | 956.09 | 398 |
| 2024-09-20 | 1,015.00 | 1,036.00 | 980.00 | 1,015.00 | 956.09 | 1,510 |
| 2024-09-19 | 1,020.00 | 1,050.00 | 980.00 | 1,015.00 | 956.09 | 2,664 |
| 2024-09-18 | 1,020.00 | 1,040.00 | 1,000.00 | 1,020.00 | 960.80 | 420 |
| 2024-09-17 | 1,020.00 | 1,040.00 | 1,010.00 | 1,020.00 | 960.80 | 2,896 |
| 2024-09-16 | 1,020.00 | 1,041.00 | 1,000.00 | 1,020.00 | 960.80 | 1,756 |
| 2024-09-13 | 1,000.00 | 1,041.00 | 1,000.00 | 1,020.00 | 960.80 | 2,278 |
| 2024-09-12 | 960.00 | 999.60 | 940.00 | 980.00 | 923.12 | 1,411 |
| 2024-09-11 | 955.00 | 1,001.78 | 930.00 | 955.00 | 899.57 | 3,054 |
| 2024-09-10 | 955.00 | 980.00 | 930.00 | 955.00 | 899.57 | 5,800 |
| 2024-09-09 | 955.00 | 980.00 | 930.00 | 955.00 | 899.57 | 6 |
| 2024-09-06 | 955.00 | 955.00 | 940.00 | 955.00 | 899.57 | 11 |
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.