Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.600 | 1.670 | 1.430 | 1.600 | 1.600 | 125,414 |
| 2024-08-19 | 1.600 | 1.660 | 1.516 | 1.600 | 1.600 | 64,771 |
| 2024-08-16 | 1.600 | 1.670 | 1.463 | 1.600 | 1.600 | 1,828,260 |
| 2024-08-15 | 1.800 | 1.835 | 1.375 | 1.550 | 1.550 | 4,968,277 |
| 2024-08-14 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 209,653 |
| 2024-08-13 | 1.750 | 1.900 | 1.700 | 1.750 | 1.750 | 927,124 |
| 2024-08-12 | 1.650 | 1.864 | 1.500 | 1.570 | 1.570 | 445,235 |
| 2024-08-08 | 1.650 | 1.800 | 1.575 | 1.650 | 1.650 | 88,528 |
| 2024-08-07 | 1.650 | 1.725 | 1.650 | 1.650 | 1.650 | 180,000 |
| 2024-08-06 | 1.650 | 1.710 | 1.522 | 1.650 | 1.650 | 195,675 |
| 2024-08-05 | 1.800 | 1.900 | 1.500 | 1.650 | 1.650 | 1,115,982 |
| 2024-08-02 | 1.750 | 1.770 | 1.712 | 1.750 | 1.750 | 392,090 |
| 2024-08-01 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 214,539 |
| 2024-07-31 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 166,610 |
| 2024-07-30 | 1.700 | 1.875 | 1.600 | 1.750 | 1.750 | 3,368,651 |
| 2024-07-29 | 1.750 | 1.800 | 1.610 | 1.700 | 1.700 | 791,919 |
| 2024-07-26 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 546,685 |
| 2024-07-25 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 512,900 |
| 2024-07-24 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 416,793 |
| 2024-07-23 | 1.700 | 1.800 | 1.607 | 1.700 | 1.700 | 138,629 |
| 2024-07-22 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,130,899 |
| 2024-07-19 | 1.600 | 1.780 | 1.500 | 1.700 | 1.700 | 748,740 |
| 2024-07-18 | 1.700 | 1.835 | 1.600 | 1.835 | 1.835 | 1,122,789 |
| 2024-07-17 | 1.700 | 1.800 | 1.640 | 1.700 | 1.700 | 81,535 |
| 2024-07-16 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 561,121 |
| 2024-07-15 | 1.750 | 1.800 | 1.636 | 1.700 | 1.700 | 1,727,738 |
| 2024-07-12 | 1.750 | 1.750 | 1.712 | 1.750 | 1.750 | 45,201 |
| 2024-07-11 | 1.700 | 1.800 | 1.600 | 1.750 | 1.750 | 1,036,025 |
| 2024-07-10 | 1.875 | 2.100 | 1.655 | 1.700 | 1.700 | 1,920,427 |
| 2024-07-09 | 1.900 | 2.000 | 1.660 | 1.700 | 1.700 | 1,646,148 |
| 2024-07-08 | 1.850 | 2.000 | 1.750 | 1.900 | 1.900 | 1,086,088 |
| 2024-07-05 | 1.627 | 1.900 | 1.627 | 1.800 | 1.800 | 4,935,414 |
| 2024-07-04 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,798,618 |
| 2024-07-03 | 2.040 | 2.040 | 1.500 | 1.640 | 1.640 | 12,346,550 |
| 2024-07-02 | 1.550 | 2.396 | 1.500 | 2.050 | 2.050 | 20,719,461 |
| 2024-07-01 | 1.650 | 1.850 | 1.550 | 1.550 | 1.550 | 4,624,524 |
| 2024-06-28 | 1.650 | 1.735 | 1.537 | 1.630 | 1.630 | 8,430,877 |
| 2024-06-27 | 2.300 | 2.500 | 1.450 | 1.650 | 1.650 | 45,729,473 |
| 2024-06-26 | 3.550 | 3.700 | 2.200 | 2.300 | 2.300 | 3,837,161 |
| 2024-06-25 | 3.500 | 3.700 | 3.366 | 3.550 | 3.550 | 146,584 |
| 2024-06-24 | 3.800 | 3.840 | 3.350 | 3.500 | 3.500 | 1,230,156 |
| 2024-06-21 | 3.800 | 3.800 | 3.733 | 3.800 | 3.800 | 250,322 |
| 2024-06-20 | 3.750 | 3.800 | 3.733 | 3.800 | 3.800 | 418,484 |
| 2024-06-19 | 3.800 | 3.870 | 3.700 | 3.750 | 3.750 | 313,440 |
| 2024-06-18 | 3.950 | 4.000 | 3.715 | 3.800 | 3.800 | 570,645 |
| 2024-06-17 | 3.988 | 3.988 | 3.900 | 3.950 | 3.950 | 223,491 |
| 2024-06-14 | 4.000 | 4.000 | 3.916 | 4.000 | 4.000 | 121,236 |
| 2024-06-13 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,676 |
| 2024-06-12 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 241,412 |
| 2024-06-11 | 4.200 | 4.300 | 3.910 | 4.000 | 4.000 | 681,542 |
| 2024-06-10 | 4.150 | 4.300 | 3.800 | 4.150 | 4.150 | 2,285,342 |
| 2024-06-07 | 3.850 | 4.200 | 3.800 | 4.150 | 4.150 | 789,376 |
| 2024-06-06 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 844,042 |
| 2024-06-05 | 4.250 | 4.300 | 3.688 | 3.850 | 3.850 | 2,120,802 |
| 2024-06-04 | 4.500 | 4.530 | 4.100 | 4.250 | 4.250 | 3,020,611 |
| 2024-06-03 | 4.422 | 4.600 | 4.422 | 4.500 | 4.500 | 1,143,552 |
| 2024-05-31 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 271,762 |
| 2024-05-30 | 4.300 | 4.700 | 4.242 | 4.400 | 4.400 | 1,144,386 |
| 2024-05-29 | 4.700 | 4.800 | 4.210 | 4.300 | 4.300 | 2,193,481 |
| 2024-05-28 | 4.700 | 4.800 | 4.602 | 4.700 | 4.700 | 131,519 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.