Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 5.200 | 5.200 | 4.800 | 5.050 | 5.050 | 503,591 |
| 2022-08-19 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 484,929 |
| 2022-08-18 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 95,479 |
| 2022-08-17 | 5.600 | 5.600 | 5.350 | 5.600 | 5.600 | 182,802 |
| 2022-08-16 | 5.600 | 5.600 | 5.000 | 5.600 | 5.600 | 380,509 |
| 2022-08-15 | 5.600 | 5.670 | 5.210 | 5.600 | 5.600 | 155,577 |
| 2022-08-12 | 5.600 | 5.690 | 5.300 | 5.600 | 5.600 | 150,359 |
| 2022-08-11 | 5.110 | 5.690 | 5.110 | 5.600 | 5.600 | 1,946,936 |
| 2022-08-10 | 4.750 | 5.800 | 4.550 | 5.100 | 5.100 | 3,206,803 |
| 2022-08-09 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 5,876 |
| 2022-08-08 | 4.750 | 4.800 | 4.600 | 4.750 | 4.750 | 94,507 |
| 2022-08-05 | 4.750 | 4.770 | 4.550 | 4.750 | 4.750 | 326 |
| 2022-08-02 | 4.750 | 4.800 | 4.500 | 4.750 | 4.750 | 107,990 |
| 2022-07-29 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 514 |
| 2022-07-28 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 110,000 |
| 2022-07-27 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 309 |
| 2022-07-26 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 31,563 |
| 2022-07-25 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 138,089 |
| 2022-07-22 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 20,645 |
| 2022-07-21 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 50,062 |
| 2022-07-20 | 4.800 | 4.845 | 4.800 | 4.800 | 4.800 | 104,800 |
| 2022-07-19 | 4.900 | 5.000 | 4.600 | 4.800 | 4.800 | 218,349 |
| 2022-07-18 | 4.900 | 4.920 | 4.760 | 4.900 | 4.900 | 21,397 |
| 2022-07-15 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 100 |
| 2022-07-14 | 4.950 | 5.000 | 4.800 | 4.900 | 4.900 | 165,830 |
| 2022-07-13 | 4.850 | 5.100 | 4.796 | 4.950 | 4.950 | 561,965 |
| 2022-07-12 | 4.850 | 4.850 | 4.703 | 4.850 | 4.850 | 3,213 |
| 2022-07-11 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 25,703 |
| 2022-07-08 | 4.850 | 4.850 | 4.720 | 4.850 | 4.850 | 2,600 |
| 2022-07-07 | 4.900 | 4.900 | 4.610 | 4.850 | 4.850 | 292,364 |
| 2022-07-06 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 50,147 |
| 2022-07-05 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 61,667 |
| 2022-07-04 | 5.000 | 5.000 | 4.705 | 4.950 | 4.950 | 233,073 |
| 2022-07-01 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 62,840 |
| 2022-06-30 | 5.125 | 5.125 | 4.800 | 5.000 | 5.000 | 272,543 |
| 2022-06-29 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 1,208,623 |
| 2022-06-28 | 5.400 | 5.400 | 5.005 | 5.300 | 5.300 | 664,711 |
| 2022-06-27 | 5.750 | 5.825 | 5.510 | 5.750 | 5.750 | 108,512 |
| 2022-06-24 | 5.800 | 5.800 | 5.500 | 5.750 | 5.750 | 216,465 |
| 2022-06-23 | 6.150 | 6.190 | 6.000 | 6.000 | 6.000 | 92,549 |
| 2022-06-22 | 6.150 | 6.300 | 6.000 | 6.300 | 6.300 | 65,433 |
| 2022-06-21 | 6.150 | 6.500 | 6.000 | 6.150 | 6.150 | 307,685 |
| 2022-06-20 | 6.050 | 6.050 | 5.600 | 6.050 | 6.050 | 97,309 |
| 2022-06-17 | 5.800 | 6.050 | 5.750 | 6.050 | 6.050 | 34,574 |
| 2022-06-16 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 161,284 |
| 2022-06-15 | 6.150 | 6.150 | 5.820 | 6.150 | 6.150 | 51,301 |
| 2022-06-14 | 6.150 | 6.150 | 5.820 | 6.150 | 6.150 | 3,923 |
| 2022-06-13 | 6.220 | 6.220 | 5.820 | 6.150 | 6.150 | 233,726 |
| 2022-06-10 | 6.266 | 6.266 | 6.000 | 6.250 | 6.250 | 132,812 |
| 2022-06-09 | 6.350 | 6.380 | 6.225 | 6.350 | 6.350 | 112,654 |
| 2022-06-08 | 6.350 | 6.380 | 6.263 | 6.350 | 6.350 | 89,154 |
| 2022-06-07 | 6.150 | 6.400 | 6.050 | 6.350 | 6.350 | 230,099 |
| 2022-06-06 | 6.400 | 6.600 | 6.000 | 6.150 | 6.150 | 1,545,237 |
| 2022-06-01 | 6.400 | 6.400 | 6.275 | 6.400 | 6.400 | 31,359 |
| 2022-05-31 | 6.400 | 6.400 | 6.200 | 6.400 | 6.400 | 10,012 |
| 2022-05-30 | 6.400 | 6.400 | 6.060 | 6.400 | 6.400 | 255,010 |
| 2022-05-27 | 6.400 | 6.475 | 6.200 | 6.400 | 6.400 | 57,330 |
| 2022-05-26 | 6.250 | 6.488 | 6.200 | 6.400 | 6.400 | 291,283 |
| 2022-05-25 | 6.600 | 6.600 | 6.250 | 6.250 | 6.250 | 391,104 |
| 2022-05-24 | 6.650 | 6.700 | 6.500 | 6.650 | 6.650 | 184,523 |
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.