Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.740 | 2.740 | 2.600 | 2.650 | 2.650 | 951,679 |
| 2024-02-26 | 2.700 | 2.765 | 2.655 | 2.700 | 2.700 | 41,544 |
| 2024-02-23 | 2.700 | 2.775 | 2.600 | 2.700 | 2.700 | 187,979 |
| 2024-02-22 | 2.850 | 2.900 | 2.625 | 2.700 | 2.700 | 949,170 |
| 2024-02-20 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 296 |
| 2024-02-19 | 2.900 | 2.944 | 2.715 | 2.850 | 2.850 | 141,049 |
| 2024-02-16 | 2.900 | 3.140 | 2.800 | 2.900 | 2.900 | 26,044 |
| 2024-02-15 | 3.000 | 3.010 | 2.837 | 2.900 | 2.900 | 302,047 |
| 2024-02-14 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 9,020 |
| 2024-02-13 | 3.000 | 3.240 | 2.925 | 3.000 | 3.000 | 225,779 |
| 2024-02-12 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 119,251 |
| 2024-02-09 | 3.000 | 3.069 | 2.940 | 3.000 | 3.000 | 120,599 |
| 2024-02-08 | 3.000 | 3.040 | 2.900 | 3.000 | 3.000 | 644,342 |
| 2024-02-07 | 3.100 | 3.100 | 2.800 | 3.000 | 3.000 | 2,559,404 |
| 2024-02-06 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 177,584 |
| 2024-02-05 | 3.250 | 3.390 | 3.100 | 3.250 | 3.250 | 489,101 |
| 2024-02-02 | 3.250 | 3.260 | 3.125 | 3.250 | 3.250 | 27,000 |
| 2024-02-01 | 3.250 | 3.400 | 3.125 | 3.250 | 3.250 | 61,354 |
| 2024-01-31 | 3.250 | 3.269 | 3.000 | 3.200 | 3.200 | 26,211 |
| 2024-01-30 | 3.250 | 3.400 | 3.200 | 3.200 | 3.200 | 16,482 |
| 2024-01-29 | 3.300 | 3.400 | 3.103 | 3.200 | 3.200 | 383,576 |
| 2024-01-26 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 20,833 |
| 2024-01-25 | 3.322 | 3.322 | 3.200 | 3.200 | 3.200 | 270,034 |
| 2024-01-24 | 3.350 | 3.375 | 3.300 | 3.350 | 3.350 | 46,030 |
| 2024-01-23 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 436,437 |
| 2024-01-22 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 456,193 |
| 2024-01-19 | 3.350 | 3.400 | 3.000 | 3.200 | 3.200 | 177,615 |
| 2024-01-18 | 3.350 | 3.388 | 3.300 | 3.350 | 3.350 | 127,951 |
| 2024-01-17 | 3.416 | 3.416 | 3.310 | 3.350 | 3.350 | 340,683 |
| 2024-01-16 | 3.510 | 3.510 | 3.400 | 3.450 | 3.450 | 243,368 |
| 2024-01-15 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 212,027 |
| 2024-01-12 | 3.550 | 3.750 | 3.500 | 3.600 | 3.600 | 731,489 |
| 2024-01-11 | 3.650 | 3.700 | 3.530 | 3.550 | 3.550 | 1,435,519 |
| 2024-01-10 | 3.450 | 3.700 | 3.400 | 3.650 | 3.650 | 1,066,739 |
| 2024-01-09 | 3.200 | 3.800 | 3.200 | 3.450 | 3.450 | 1,435,211 |
| 2024-01-08 | 3.350 | 3.390 | 3.000 | 3.150 | 3.150 | 3,419,810 |
| 2024-01-05 | 4.000 | 4.000 | 3.200 | 3.350 | 3.350 | 4,677,541 |
| 2024-01-04 | 4.150 | 4.360 | 4.009 | 4.150 | 4.150 | 1,258,182 |
| 2024-01-03 | 3.800 | 4.195 | 3.600 | 4.100 | 4.100 | 1,175,389 |
| 2024-01-02 | 3.600 | 3.800 | 3.500 | 3.800 | 3.800 | 693,361 |
| 2023-12-29 | 3.500 | 3.876 | 3.427 | 3.600 | 3.600 | 1,334,806 |
| 2023-12-28 | 3.550 | 3.600 | 3.425 | 3.500 | 3.500 | 115,071 |
| 2023-12-27 | 3.550 | 3.640 | 3.400 | 3.550 | 3.550 | 202,038 |
| 2023-12-22 | 3.700 | 3.700 | 3.400 | 3.550 | 3.550 | 887,114 |
| 2023-12-21 | 3.800 | 3.820 | 3.600 | 3.750 | 3.750 | 437,246 |
| 2023-12-20 | 3.950 | 4.000 | 3.700 | 3.800 | 3.800 | 536,093 |
| 2023-12-19 | 4.050 | 4.100 | 3.900 | 3.950 | 3.950 | 1,004,099 |
| 2023-12-18 | 4.150 | 4.300 | 4.000 | 4.050 | 4.050 | 832,297 |
| 2023-12-15 | 4.450 | 4.500 | 4.088 | 4.150 | 4.150 | 1,041,273 |
| 2023-12-14 | 4.600 | 4.700 | 4.137 | 4.450 | 4.450 | 4,032,803 |
| 2023-12-13 | 4.650 | 4.800 | 4.509 | 4.600 | 4.600 | 490,076 |
| 2023-12-12 | 4.750 | 5.100 | 4.500 | 4.650 | 4.650 | 1,103,766 |
| 2023-12-11 | 4.750 | 5.000 | 4.551 | 4.750 | 4.750 | 706,541 |
| 2023-12-08 | 5.050 | 5.227 | 4.940 | 4.950 | 4.950 | 782,066 |
| 2023-12-07 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 1,295,054 |
| 2023-12-06 | 5.000 | 5.500 | 4.412 | 5.050 | 5.050 | 1,565,265 |
| 2023-12-05 | 5.500 | 5.700 | 4.833 | 5.000 | 5.000 | 1,601,145 |
| 2023-12-04 | 5.500 | 5.791 | 5.300 | 5.500 | 5.500 | 3,602,005 |
| 2023-12-01 | 4.800 | 5.975 | 4.300 | 5.500 | 5.500 | 11,795,440 |
| 2023-11-30 | 4.650 | 5.000 | 4.560 | 4.800 | 4.800 | 2,522,574 |
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.