Capital Metals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	3.850	3.850	3.500	3.850	3.850	64,658
2023-02-24	4.125	4.125	3.750	4.125	4.125	138
2023-02-23	4.300	4.344	3.750	4.125	4.125	80,575
2023-02-22	4.300	4.300	4.000	4.300	4.300	100,000
2023-02-21	4.300	4.500	4.100	4.300	4.300	7,770
2023-02-20	4.590	4.590	4.000	4.300	4.300	254,075
2023-02-17	4.250	5.000	4.000	4.500	4.500	275,179
2023-02-16	4.750	5.000	4.000	4.250	4.250	413,579
2023-02-15	3.950	5.000	3.720	4.750	4.750	1,857,398
2023-02-14	3.580	3.990	3.580	3.950	3.950	782,410
2023-02-13	3.500	3.700	3.300	3.500	3.500	61,646
2023-02-10	3.600	3.655	3.300	3.500	3.500	58,798
2023-02-09	3.250	3.700	3.200	3.600	3.600	959,176
2023-02-08	2.950	3.500	2.950	3.250	3.250	693,102
2023-02-07	2.850	2.850	2.700	2.700	2.700	104,258
2023-02-06	2.850	3.000	2.700	2.850	2.850	882
2023-02-03	2.790	3.000	2.790	2.850	2.850	912,986
2023-02-01	2.650	2.750	2.500	2.750	2.750	104,634
2023-01-31	2.650	2.900	2.400	2.650	2.650	80,898
2023-01-30	2.650	2.900	2.400	2.650	2.650	2,800
2023-01-27	2.650	2.650	2.400	2.650	2.650	5,843
2023-01-26	2.650	2.845	2.650	2.650	2.650	878
2023-01-25	2.650	2.650	2.400	2.650	2.650	2,192
2023-01-24	2.750	3.000	2.400	2.650	2.650	47,966
2023-01-23	2.650	3.000	2.400	2.750	2.750	147,321
2023-01-20	2.650	2.900	2.400	2.650	2.650	12,804
2023-01-19	2.650	2.650	2.500	2.650	2.650	10,000
2023-01-18	2.650	2.700	2.650	2.650	2.650	20,000
2023-01-17	2.550	2.723	2.420	2.650	2.650	534,947
2023-01-13	2.525	2.750	2.300	2.550	2.550	3,935
2023-01-12	2.525	2.750	2.300	2.525	2.525	381,655
2023-01-11	2.525	2.650	2.300	2.525	2.525	72,059
2023-01-10	2.175	2.900	2.100	2.525	2.525	784,200
2023-01-09	2.175	2.250	2.100	2.175	2.175	9,232
2023-01-06	2.225	2.250	2.175	2.175	2.175	173,912
2023-01-05	2.300	2.350	2.225	2.225	2.225	17,958
2023-01-04	2.300	2.500	2.300	2.300	2.300	894
2023-01-03	2.350	2.350	2.100	2.300	2.300	75,414
2022-12-29	2.400	2.500	2.302	2.350	2.350	47,910
2022-12-28	2.400	2.500	2.300	2.400	2.400	166,227
2022-12-23	2.500	2.500	2.400	2.400	2.400	150,933
2022-12-22	2.600	2.700	2.575	2.600	2.600	7,302
2022-12-21	2.600	2.700	2.500	2.600	2.600	227,790
2022-12-19	2.600	2.613	2.500	2.600	2.600	54,592
2022-12-16	2.600	2.700	2.500	2.600	2.600	179,651
2022-12-15	2.600	2.700	2.500	2.600	2.600	22,866
2022-12-14	2.800	2.870	2.506	2.600	2.600	129,061
2022-12-13	2.750	3.000	2.606	2.800	2.800	207,806
2022-12-12	3.000	3.000	2.055	2.750	2.750	4,320,379
2022-12-09	4.750	4.750	4.600	4.750	4.750	8,772
2022-12-08	4.750	4.750	4.600	4.750	4.750	35,000
2022-12-07	4.800	4.800	4.623	4.800	4.800	42,063
2022-12-06	4.850	4.850	4.700	4.850	4.850	7,874
2022-12-05	4.850	4.850	4.849	4.850	4.850	4,929
2022-12-02	4.850	4.850	4.700	4.850	4.850	11,615
2022-12-01	4.850	5.000	4.850	4.850	4.850	25
2022-11-30	4.850	4.850	4.700	4.850	4.850	42,803
2022-11-29	4.900	4.900	4.700	4.900	4.900	163,723
2022-11-28	4.850	4.900	4.700	4.900	4.900	41,129
2022-11-24	4.850	4.850	4.703	4.850	4.850	1,580

← NewerPage 16 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.