Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 4.350 | 4.800 | 4.300 | 4.650 | 4.650 | 3,034,520 |
| 2023-11-28 | 4.100 | 4.700 | 4.000 | 4.350 | 4.350 | 2,640,270 |
| 2023-11-27 | 3.900 | 4.298 | 3.800 | 4.100 | 4.100 | 1,445,082 |
| 2023-11-24 | 3.850 | 4.000 | 3.706 | 3.900 | 3.900 | 659,909 |
| 2023-11-23 | 3.900 | 3.969 | 3.700 | 3.850 | 3.850 | 374,203 |
| 2023-11-22 | 3.800 | 3.980 | 3.800 | 3.900 | 3.900 | 477,281 |
| 2023-11-21 | 3.750 | 3.900 | 3.700 | 3.800 | 3.800 | 1,044,788 |
| 2023-11-20 | 3.550 | 3.900 | 3.500 | 3.750 | 3.750 | 966,630 |
| 2023-11-17 | 3.900 | 4.000 | 3.550 | 3.550 | 3.550 | 529,004 |
| 2023-11-16 | 3.650 | 4.000 | 3.500 | 3.900 | 3.900 | 1,281,590 |
| 2023-11-15 | 3.650 | 3.650 | 3.568 | 3.650 | 3.650 | 242,926 |
| 2023-11-14 | 3.700 | 3.900 | 3.500 | 3.650 | 3.650 | 348,785 |
| 2023-11-13 | 3.800 | 3.880 | 3.500 | 3.700 | 3.700 | 1,051,991 |
| 2023-11-10 | 3.900 | 4.000 | 3.717 | 3.900 | 3.900 | 1,506,227 |
| 2023-11-09 | 3.950 | 4.200 | 3.800 | 3.900 | 3.900 | 660,587 |
| 2023-11-08 | 3.750 | 4.420 | 3.600 | 3.950 | 3.950 | 3,245,291 |
| 2023-11-07 | 3.900 | 3.975 | 3.600 | 3.750 | 3.750 | 758,124 |
| 2023-11-06 | 4.000 | 4.300 | 3.600 | 3.900 | 3.900 | 3,048,336 |
| 2023-11-03 | 3.150 | 4.800 | 3.003 | 3.900 | 3.900 | 13,122,100 |
| 2023-11-02 | 3.050 | 3.500 | 3.000 | 3.150 | 3.150 | 2,731,650 |
| 2023-11-01 | 2.800 | 3.097 | 2.700 | 3.050 | 3.050 | 1,295,158 |
| 2023-10-31 | 2.850 | 2.880 | 2.780 | 2.800 | 2.800 | 224,704 |
| 2023-10-30 | 3.100 | 3.200 | 2.800 | 2.850 | 2.850 | 717,146 |
| 2023-10-27 | 3.000 | 3.200 | 2.660 | 3.100 | 3.100 | 2,295,693 |
| 2023-10-26 | 2.650 | 3.085 | 2.600 | 3.000 | 3.000 | 2,668,581 |
| 2023-10-25 | 3.050 | 3.100 | 2.510 | 2.650 | 2.650 | 5,095,862 |
| 2023-10-24 | 3.450 | 3.500 | 2.833 | 3.100 | 3.100 | 3,293,455 |
| 2023-10-23 | 4.000 | 4.100 | 3.400 | 3.450 | 3.450 | 3,532,161 |
| 2023-10-20 | 4.600 | 4.700 | 3.720 | 4.100 | 4.100 | 5,694,600 |
| 2023-10-19 | 4.700 | 5.640 | 4.446 | 4.700 | 4.700 | 12,669,610 |
| 2023-10-18 | 4.850 | 5.000 | 4.500 | 4.700 | 4.700 | 4,185,974 |
| 2023-10-17 | 4.150 | 5.200 | 4.000 | 4.850 | 4.850 | 6,916,398 |
| 2023-10-16 | 4.250 | 5.000 | 4.000 | 4.150 | 4.150 | 9,123,580 |
| 2023-10-13 | 3.700 | 5.500 | 3.300 | 4.250 | 4.250 | 11,691,990 |
| 2023-10-12 | 3.200 | 4.000 | 2.500 | 3.700 | 3.700 | 5,325,275 |
| 2023-10-11 | 4.150 | 4.600 | 2.811 | 3.200 | 3.200 | 15,625,080 |
| 2023-10-10 | 1.625 | 4.160 | 1.570 | 3.850 | 3.850 | 15,498,520 |
| 2023-10-09 | 1.500 | 1.525 | 1.450 | 1.500 | 1.500 | 369,049 |
| 2023-10-06 | 1.500 | 1.525 | 1.500 | 1.500 | 1.500 | 256,514 |
| 2023-10-05 | 1.500 | 1.525 | 1.400 | 1.500 | 1.500 | 102,354 |
| 2023-10-04 | 1.425 | 1.600 | 1.300 | 1.500 | 1.500 | 457,532 |
| 2023-10-03 | 1.425 | 1.470 | 1.400 | 1.425 | 1.425 | 13,173 |
| 2023-10-02 | 1.375 | 1.600 | 1.350 | 1.425 | 1.425 | 331,016 |
| 2023-09-29 | 1.275 | 1.400 | 1.250 | 1.375 | 1.375 | 1,149,505 |
| 2023-09-28 | 1.275 | 1.275 | 1.150 | 1.275 | 1.275 | 1,166 |
| 2023-09-27 | 1.275 | 1.345 | 1.150 | 1.275 | 1.275 | 841,771 |
| 2023-09-25 | 1.250 | 1.275 | 1.150 | 1.275 | 1.275 | 83 |
| 2023-09-22 | 1.250 | 1.250 | 1.225 | 1.250 | 1.250 | 8,163 |
| 2023-09-21 | 1.175 | 1.250 | 1.163 | 1.250 | 1.250 | 351,110 |
| 2023-09-20 | 1.100 | 1.175 | 1.100 | 1.175 | 1.175 | 1,051,708 |
| 2023-09-19 | 1.075 | 1.150 | 1.030 | 1.075 | 1.075 | 4,998 |
| 2023-09-18 | 1.075 | 1.100 | 1.075 | 1.075 | 1.075 | 100,000 |
| 2023-09-15 | 1.050 | 1.200 | 1.000 | 1.075 | 1.075 | 3,799,951 |
| 2023-09-14 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 1,000 |
| 2023-09-13 | 1.050 | 1.075 | 1.000 | 1.050 | 1.050 | 287 |
| 2023-09-12 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 403,256 |
| 2023-09-08 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 200,000 |
| 2023-09-07 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 420,185 |
| 2023-09-05 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 50,130 |
| 2023-09-04 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 41,548 |
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.