Capital Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	2.250	2.340	2.250	2.250	2.250	9,175
2023-06-02	2.250	2.500	2.000	2.250	2.250	123,976
2023-06-01	2.250	2.500	2.000	2.250	2.250	52,660
2023-05-31	2.250	2.500	2.000	2.250	2.250	179,389
2023-05-30	3.600	3.700	2.025	2.200	2.200	790,804
2023-05-26	3.600	3.700	3.560	3.600	3.600	160,027
2023-05-25	3.600	3.700	3.525	3.600	3.600	215,385
2023-05-24	3.650	3.650	3.600	3.600	3.600	37,892
2023-05-23	3.800	4.000	3.600	3.750	3.750	143,576
2023-05-22	3.800	3.800	3.700	3.800	3.800	314,110
2023-05-19	4.000	4.000	3.700	3.850	3.850	197,829
2023-05-18	4.250	4.250	4.020	4.250	4.250	10,000
2023-05-16	4.250	4.500	4.000	4.250	4.250	5,686
2023-05-15	4.250	4.250	4.000	4.250	4.250	336
2023-05-12	4.250	4.686	4.000	4.250	4.250	470,421
2023-05-11	4.250	4.740	4.000	4.250	4.250	1,056,209
2023-05-10	4.650	5.000	4.000	4.250	4.250	506,169
2023-05-09	4.250	5.400	4.000	4.650	4.650	3,915,689
2023-05-05	2.750	2.900	2.500	2.750	2.750	34,492
2023-05-03	2.750	3.000	2.500	2.750	2.750	55
2023-05-02	2.750	2.750	2.500	2.750	2.750	1,418
2023-04-28	2.750	2.900	2.560	2.750	2.750	270,904
2023-04-27	2.750	3.000	2.750	2.750	2.750	3,536
2023-04-26	3.250	3.500	2.750	2.750	2.750	266,000
2023-04-24	3.800	3.800	3.750	3.750	3.750	26
2023-04-21	3.850	3.850	3.600	3.850	3.850	50,000
2023-04-20	3.950	3.950	3.770	3.950	3.950	60,000
2023-04-19	3.950	4.200	3.770	3.950	3.950	2,648
2023-04-18	3.950	3.950	3.700	3.950	3.950	66
2023-04-17	3.950	4.200	3.700	3.950	3.950	272,972
2023-04-14	3.950	4.140	3.950	3.950	3.950	26
2023-04-13	3.950	4.280	3.950	3.950	3.950	3,606
2023-04-11	3.950	4.100	3.770	3.950	3.950	3,585
2023-04-06	3.950	4.077	3.770	3.950	3.950	77,294
2023-04-05	4.100	4.280	3.800	3.950	3.950	2,008,513
2023-04-04	4.100	4.200	4.000	4.200	4.200	4,903
2023-04-03	4.100	4.100	4.077	4.100	4.100	2,452
2023-03-31	4.100	4.200	3.850	4.100	4.100	35,636
2023-03-30	4.160	4.160	4.000	4.100	4.100	95,014
2023-03-29	4.200	4.200	4.000	4.200	4.200	33
2023-03-28	4.300	4.300	4.066	4.200	4.200	44,937
2023-03-27	4.350	4.350	4.300	4.350	4.350	7,500
2023-03-24	4.400	4.500	4.400	4.400	4.400	269
2023-03-23	4.400	4.500	4.300	4.400	4.400	5,652
2023-03-22	4.400	4.400	4.320	4.400	4.400	20,255
2023-03-21	4.650	5.000	4.400	4.400	4.400	501,770
2023-03-20	4.700	5.100	4.400	4.650	4.650	327,478
2023-03-17	4.700	4.700	4.300	4.700	4.700	27
2023-03-16	4.700	4.700	4.700	4.700	4.700	30,000
2023-03-15	4.700	4.700	4.300	4.700	4.700	74,414
2023-03-14	4.800	5.120	4.500	4.800	4.800	822
2023-03-13	4.650	5.100	4.300	4.800	4.800	196,053
2023-03-10	4.650	5.000	4.650	4.650	4.650	3,945
2023-03-09	4.650	5.000	4.300	4.650	4.650	395,927
2023-03-08	4.100	5.000	4.015	4.650	4.650	383,026
2023-03-07	3.750	4.125	3.500	4.100	4.100	448,803
2023-03-06	3.750	4.000	3.416	3.750	3.750	141,770
2023-03-03	3.750	3.875	3.750	3.750	3.750	2,335
2023-03-02	3.750	4.000	3.750	3.750	3.750	100
2023-03-01	3.750	3.750	3.520	3.750	3.750	235,104

← NewerPage 15 of 21 · 1,228 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.