Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 185,035 |
| 2026-07-29 | 4.700 | 4.700 | 4.200 | 4.450 | 4.450 | 185,203 |
| 2026-07-28 | 4.700 | 4.700 | 4.400 | 4.700 | 4.700 | 113,637 |
| 2026-07-27 | 4.750 | 5.000 | 4.400 | 4.700 | 4.700 | 538,795 |
| 2026-07-24 | 4.750 | 4.850 | 4.600 | 4.750 | 4.750 | 31,891 |
| 2026-07-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 65,770 |
| 2026-07-22 | 4.750 | 4.780 | 4.500 | 4.750 | 4.750 | 66,070 |
| 2026-07-21 | 4.750 | 4.780 | 4.500 | 4.750 | 4.750 | 65,641 |
| 2026-07-20 | 4.750 | 5.000 | 4.720 | 4.750 | 4.750 | 336,891 |
| 2026-07-17 | 4.750 | 5.000 | 4.710 | 4.750 | 4.750 | 900,059 |
| 2026-07-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-07-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 47,758 |
| 2026-07-14 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 47,758 |
| 2026-07-13 | 4.750 | 5.000 | 4.710 | 4.750 | 4.750 | 14,146 |
| 2026-07-10 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 1,853 |
| 2026-07-09 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 15,091 |
| 2026-07-08 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 36,447 |
| 2026-07-07 | 4.750 | 4.970 | 4.750 | 4.750 | 4.750 | 302,013 |
| 2026-07-06 | 4.900 | 5.100 | 4.700 | 4.750 | 4.750 | 181,102 |
| 2026-07-03 | 4.900 | 5.100 | 4.800 | 4.900 | 4.900 | 825,646 |
| 2026-07-02 | 4.900 | 5.100 | 4.900 | 4.900 | 4.900 | 103 |
| 2026-07-01 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 26,310 |
| 2026-06-30 | 4.700 | 4.900 | 4.500 | 4.900 | 4.900 | 405,793 |
| 2026-06-29 | 4.850 | 4.900 | 4.500 | 4.700 | 4.700 | 345,604 |
| 2026-06-26 | 4.900 | 5.100 | 4.700 | 4.850 | 4.850 | 1,989 |
| 2026-06-25 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 1,261 |
| 2026-06-24 | 4.900 | 5.100 | 4.776 | 4.900 | 4.900 | 129,291 |
| 2026-06-23 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 19,873 |
| 2026-06-22 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 428 |
| 2026-06-19 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 6,922 |
| 2026-06-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 177,603 |
| 2026-06-17 | 4.900 | 5.100 | 4.833 | 4.900 | 4.900 | 177,603 |
| 2026-06-16 | 4.900 | 5.080 | 4.833 | 4.900 | 4.900 | 259,764 |
| 2026-06-15 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 10,529 |
| 2026-06-12 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 111,510 |
| 2026-06-11 | 4.900 | 5.100 | 4.700 | 4.900 | 4.900 | 12,246 |
| 2026-06-10 | 5.050 | 5.100 | 4.700 | 4.900 | 4.900 | 595,462 |
| 2026-06-09 | 5.100 | 5.200 | 5.004 | 5.100 | 5.100 | 17,582 |
| 2026-06-08 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 118,889 |
| 2026-06-05 | 5.150 | 5.300 | 5.000 | 5.100 | 5.100 | 209,307 |
| 2026-06-04 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 562,752 |
| 2026-06-03 | 5.250 | 5.250 | 5.111 | 5.250 | 5.250 | 15,143 |
| 2026-06-02 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 101,473 |
| 2026-06-01 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 192,270 |
| 2026-05-29 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 647,679 |
| 2026-05-28 | 5.250 | 5.500 | 5.160 | 5.250 | 5.250 | 108,910 |
| 2026-05-27 | 4.950 | 5.250 | 4.700 | 5.250 | 5.250 | 1,100,378 |
| 2026-05-26 | 5.050 | 5.200 | 4.914 | 4.950 | 4.950 | 595,419 |
| 2026-05-22 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 143,902 |
| 2026-05-21 | 5.050 | 5.050 | 4.950 | 5.050 | 5.050 | 528,509 |
| 2026-05-20 | 5.050 | 5.050 | 4.700 | 5.050 | 5.050 | 749,260 |
| 2026-05-19 | 5.150 | 5.400 | 5.050 | 5.150 | 5.150 | 251,821 |
| 2026-05-18 | 5.150 | 5.400 | 4.900 | 5.150 | 5.150 | 936,676 |
| 2026-05-15 | 5.150 | 5.400 | 4.900 | 5.150 | 5.150 | 58,485 |
| 2026-05-14 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 394,823 |
| 2026-05-13 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 397,030 |
| 2026-05-12 | 5.050 | 5.200 | 4.960 | 5.050 | 5.050 | 100,482 |
| 2026-05-11 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 106,534 |
| 2026-05-08 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 337,154 |
| 2026-05-07 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 97,978 |
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.