Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 4.900 | 4.928 | 4.708 | 4.850 | 4.850 | 51,793 |
| 2022-11-22 | 4.850 | 4.900 | 4.712 | 4.900 | 4.900 | 50 |
| 2022-11-21 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 280 |
| 2022-11-18 | 4.850 | 4.850 | 4.706 | 4.850 | 4.850 | 26 |
| 2022-11-17 | 4.850 | 4.877 | 4.763 | 4.850 | 4.850 | 9,200 |
| 2022-11-16 | 5.500 | 5.700 | 4.700 | 4.850 | 4.850 | 2,531,474 |
| 2022-11-15 | 5.600 | 5.698 | 5.500 | 5.500 | 5.500 | 102,587 |
| 2022-11-14 | 5.350 | 5.790 | 5.300 | 5.600 | 5.600 | 1,030,886 |
| 2022-11-11 | 5.250 | 5.500 | 5.200 | 5.350 | 5.350 | 90,464 |
| 2022-11-10 | 5.200 | 5.500 | 5.125 | 5.250 | 5.250 | 21,768 |
| 2022-11-09 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 60,889 |
| 2022-11-07 | 5.100 | 5.340 | 5.100 | 5.100 | 5.100 | 20,000 |
| 2022-11-04 | 5.100 | 5.400 | 5.100 | 5.100 | 5.100 | 54,776 |
| 2022-11-03 | 5.150 | 5.400 | 4.950 | 5.100 | 5.100 | 11,919 |
| 2022-11-02 | 5.150 | 5.400 | 4.950 | 5.150 | 5.150 | 7,084 |
| 2022-11-01 | 5.150 | 5.400 | 4.950 | 5.150 | 5.150 | 1,650 |
| 2022-10-31 | 5.200 | 5.400 | 5.020 | 5.150 | 5.150 | 22,012 |
| 2022-10-28 | 5.100 | 5.400 | 5.100 | 5.200 | 5.200 | 153,904 |
| 2022-10-27 | 4.900 | 5.200 | 4.812 | 5.000 | 5.000 | 20,332 |
| 2022-10-26 | 4.806 | 5.000 | 4.806 | 4.900 | 4.900 | 445,819 |
| 2022-10-25 | 4.680 | 4.750 | 4.680 | 4.750 | 4.750 | 789,081 |
| 2022-10-24 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 240 |
| 2022-10-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 43,263 |
| 2022-10-20 | 4.600 | 4.600 | 4.506 | 4.600 | 4.600 | 1,010 |
| 2022-10-17 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 30,160 |
| 2022-10-14 | 4.600 | 4.600 | 4.525 | 4.600 | 4.600 | 116,733 |
| 2022-10-13 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 90,949 |
| 2022-10-12 | 4.700 | 4.700 | 4.640 | 4.700 | 4.700 | 329,737 |
| 2022-10-11 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 3,371 |
| 2022-10-10 | 4.800 | 4.910 | 4.700 | 4.850 | 4.850 | 292,042 |
| 2022-10-07 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 50,207 |
| 2022-10-06 | 4.850 | 4.900 | 4.850 | 4.850 | 4.850 | 32,184 |
| 2022-10-05 | 4.850 | 4.919 | 4.750 | 4.850 | 4.850 | 192,595 |
| 2022-10-04 | 4.850 | 4.919 | 4.750 | 4.850 | 4.850 | 574,448 |
| 2022-10-03 | 4.600 | 5.000 | 4.600 | 4.850 | 4.850 | 1,486,906 |
| 2022-09-30 | 4.465 | 4.600 | 4.465 | 4.550 | 4.550 | 349,867 |
| 2022-09-29 | 4.400 | 4.450 | 4.300 | 4.450 | 4.450 | 143,631 |
| 2022-09-28 | 4.550 | 4.550 | 4.300 | 4.400 | 4.400 | 337,319 |
| 2022-09-27 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 63,042 |
| 2022-09-26 | 4.750 | 4.750 | 4.740 | 4.750 | 4.750 | 20,000 |
| 2022-09-23 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 46,211 |
| 2022-09-21 | 4.750 | 4.750 | 4.610 | 4.750 | 4.750 | 72,938 |
| 2022-09-20 | 4.650 | 4.750 | 4.610 | 4.750 | 4.750 | 110,235 |
| 2022-09-16 | 4.750 | 4.800 | 4.500 | 4.650 | 4.650 | 187,895 |
| 2022-09-15 | 5.050 | 5.211 | 4.700 | 4.750 | 4.750 | 163,425 |
| 2022-09-14 | 5.050 | 5.050 | 4.800 | 5.050 | 5.050 | 52,584 |
| 2022-09-13 | 5.250 | 5.275 | 5.050 | 5.250 | 5.250 | 165,246 |
| 2022-09-12 | 5.100 | 5.380 | 5.000 | 5.250 | 5.250 | 271,088 |
| 2022-09-09 | 4.930 | 5.100 | 4.930 | 5.100 | 5.100 | 203,017 |
| 2022-09-07 | 4.900 | 4.930 | 4.720 | 4.850 | 4.850 | 584,264 |
| 2022-09-06 | 4.900 | 4.930 | 4.827 | 4.900 | 4.900 | 58,159 |
| 2022-09-05 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 37,781 |
| 2022-09-02 | 4.900 | 4.930 | 4.827 | 4.900 | 4.900 | 52,854 |
| 2022-09-01 | 4.945 | 4.945 | 4.800 | 4.900 | 4.900 | 252,748 |
| 2022-08-31 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 7,627 |
| 2022-08-30 | 5.050 | 5.135 | 4.800 | 5.050 | 5.050 | 156,591 |
| 2022-08-26 | 5.050 | 5.050 | 5.045 | 5.050 | 5.050 | 55,508 |
| 2022-08-25 | 5.050 | 5.300 | 4.850 | 5.150 | 5.150 | 318,545 |
| 2022-08-24 | 5.050 | 5.300 | 5.050 | 5.050 | 5.050 | 66,258 |
| 2022-08-23 | 5.050 | 5.300 | 5.050 | 5.050 | 5.050 | 5,020 |
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.