Caledonia Mining Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,700.00 | 1,700.00 | 1,600.00 | 1,605.00 | 1,605.00 | 3,258 |
| 2026-10-22 | 1,725.00 | 1,730.00 | 1,650.00 | 1,705.00 | 1,705.00 | 1,550 |
| 2026-10-21 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | 4,733 |
| 2026-10-20 | 1,755.00 | 1,794.00 | 1,710.00 | 1,750.00 | 1,750.00 | 4,380 |
| 2026-10-19 | 1,760.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | 1,553 |
| 2026-10-16 | 1,765.00 | 1,775.00 | 1,735.00 | 1,765.00 | 1,765.00 | 3,020 |
| 2026-10-15 | 1,775.00 | 1,800.00 | 1,720.00 | 1,760.00 | 1,760.00 | 2,384 |
| 2026-10-14 | 1,775.00 | 1,810.00 | 1,750.00 | 1,775.00 | 1,775.00 | 2,324 |
| 2026-10-13 | 1,725.00 | 1,800.00 | 1,700.00 | 1,775.00 | 1,775.00 | 2,835 |
| 2026-10-12 | 1,700.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 3,557 |
| 2026-10-09 | 1,750.00 | 1,750.00 | 1,650.00 | 1,725.00 | 1,725.00 | 6,027 |
| 2026-10-08 | 1,800.00 | 1,850.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1,857 |
| 2026-10-07 | 1,810.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 5,507 |
| 2026-10-06 | 1,810.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,850.00 | 753 |
| 2026-10-05 | 1,800.00 | 1,850.00 | 1,770.00 | 1,800.00 | 1,800.00 | 434 |
| 2026-10-02 | 1,725.00 | 1,840.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1,502 |
| 2026-10-01 | 1,750.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,725.00 | 4,858 |
| 2026-09-30 | 1,765.00 | 1,790.00 | 1,734.20 | 1,765.00 | 1,765.00 | 2,953 |
| 2026-09-29 | 1,765.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 223 |
| 2026-09-28 | 1,800.00 | 1,850.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,214 |
| 2026-09-25 | 1,815.00 | 1,825.00 | 1,757.80 | 1,815.00 | 1,815.00 | 1,277 |
| 2026-09-24 | 1,830.00 | 1,880.00 | 1,750.00 | 1,815.00 | 1,815.00 | 721 |
| 2026-09-23 | 1,840.00 | 1,880.00 | 1,760.00 | 1,830.00 | 1,830.00 | 4,107 |
Page 1 of 1 · 23 trading days
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.