Capital Metals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	1.050	1.100	1.050	1.050	1.050	20
2023-08-31	1.050	1.075	1.050	1.050	1.050	1,534
2023-08-30	1.050	1.050	1.000	1.050	1.050	267,746
2023-08-29	1.050	1.050	1.000	1.050	1.050	15,234
2023-08-25	1.125	1.220	1.000	1.050	1.050	597,301
2023-08-24	1.150	1.250	0.900	1.125	1.125	2,453,689
2023-08-23	1.150	1.200	1.150	1.150	1.150	5,275
2023-08-22	1.150	1.200	1.150	1.150	1.150	220,131
2023-08-21	1.150	1.200	1.100	1.150	1.150	246,242
2023-08-18	1.150	1.150	1.100	1.150	1.150	3,000
2023-08-16	1.100	1.195	1.025	1.150	1.150	904,105
2023-08-15	1.100	1.174	1.000	1.100	1.100	2,087,449
2023-08-14	1.150	1.200	1.000	1.100	1.100	226,043
2023-08-11	1.150	1.150	1.000	1.150	1.150	432,196
2023-08-10	1.150	1.200	1.125	1.150	1.150	606,295
2023-08-09	1.100	1.200	0.960	1.150	1.150	5,409,318
2023-08-08	1.100	1.140	1.000	1.100	1.100	214,288
2023-08-07	1.100	1.200	1.002	1.100	1.100	208,589
2023-08-04	1.100	1.100	1.000	1.100	1.100	85,658
2023-08-03	1.150	1.200	1.100	1.150	1.150	607,401
2023-08-02	1.100	1.200	1.000	1.150	1.150	452,984
2023-08-01	1.200	1.300	1.000	1.150	1.150	5,369
2023-07-31	1.250	1.325	1.000	1.200	1.200	397,604
2023-07-28	1.175	1.175	1.115	1.175	1.175	10,609
2023-07-27	1.175	1.175	1.100	1.175	1.175	246,889
2023-07-26	1.050	1.250	1.000	1.175	1.175	672,290
2023-07-25	1.050	1.085	1.000	1.050	1.050	55,171
2023-07-24	1.150	1.185	1.000	1.050	1.050	2,405,479
2023-07-21	1.150	1.185	1.100	1.150	1.150	287,975
2023-07-20	1.150	1.185	1.100	1.150	1.150	388,106
2023-07-19	1.150	1.200	1.115	1.150	1.150	8,999
2023-07-18	1.125	1.190	1.050	1.150	1.150	206,576
2023-07-17	1.050	1.150	1.000	1.125	1.125	414,968
2023-07-14	1.050	1.100	1.000	1.050	1.050	540,673
2023-07-13	1.050	1.050	1.040	1.050	1.050	96,153
2023-07-12	1.050	1.050	1.000	1.050	1.050	4,332
2023-07-11	1.050	1.100	1.050	1.050	1.050	909
2023-07-07	1.050	1.050	1.000	1.050	1.050	58,377
2023-07-06	1.050	1.050	1.000	1.050	1.050	205
2023-07-04	1.050	1.150	1.000	1.050	1.050	1,806
2023-07-03	1.050	1.065	1.000	1.050	1.050	125,134
2023-06-30	1.050	1.050	1.000	1.050	1.050	762,541
2023-06-29	1.075	1.100	1.000	1.050	1.050	468,443
2023-06-28	1.150	1.150	1.000	1.075	1.075	872,665
2023-06-27	1.150	1.200	1.000	1.150	1.150	599,466
2023-06-26	1.150	1.200	1.000	1.150	1.150	573,025
2023-06-23	1.175	1.200	1.100	1.150	1.150	431,935
2023-06-22	1.175	1.200	1.150	1.175	1.175	251,567
2023-06-21	1.175	1.220	1.150	1.175	1.175	619,874
2023-06-20	1.135	1.380	1.135	1.190	1.190	7,096,241
2023-06-19	2.250	2.250	2.125	2.250	2.250	97,320
2023-06-16	2.250	2.500	2.250	2.250	2.250	87,393
2023-06-15	2.250	2.340	2.000	2.250	2.250	203,049
2023-06-14	2.325	2.325	2.200	2.250	2.250	183,915
2023-06-13	2.250	2.395	2.200	2.350	2.350	345,999
2023-06-12	2.250	2.400	2.250	2.250	2.250	246,413
2023-06-09	2.250	3.200	2.000	2.250	2.250	1,464,590
2023-06-08	2.250	2.250	2.245	2.250	2.250	89,086
2023-06-07	2.200	2.260	2.000	2.250	2.250	398,073
2023-06-06	2.250	2.280	2.000	2.200	2.200	389,380

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.