Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.050 | 5.200 | 4.982 | 5.050 | 5.050 | 126,770 |
| 2026-05-05 | 5.050 | 5.200 | 4.977 | 5.050 | 5.050 | 23,474 |
| 2026-05-01 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 69,733 |
| 2026-04-30 | 5.050 | 5.100 | 4.900 | 5.050 | 5.050 | 71,131 |
| 2026-04-29 | 5.050 | 5.200 | 4.972 | 5.050 | 5.050 | 5,672 |
| 2026-04-28 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 181,857 |
| 2026-04-27 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 289,770 |
| 2026-04-24 | 5.050 | 5.170 | 4.960 | 5.050 | 5.050 | 970,794 |
| 2026-04-23 | 5.100 | 5.190 | 4.900 | 5.100 | 5.100 | 299,912 |
| 2026-04-22 | 5.100 | 5.300 | 4.945 | 5.100 | 5.100 | 590,041 |
| 2026-04-21 | 5.050 | 5.300 | 4.800 | 5.100 | 5.100 | 224,497 |
| 2026-04-20 | 5.050 | 5.300 | 4.800 | 5.050 | 5.050 | 399,165 |
| 2026-04-17 | 5.000 | 5.200 | 4.955 | 5.000 | 5.000 | 522,187 |
| 2026-04-16 | 5.000 | 5.000 | 4.911 | 5.000 | 5.000 | 401,660 |
| 2026-04-15 | 4.850 | 5.200 | 4.800 | 5.000 | 5.000 | 293,098 |
| 2026-04-14 | 5.050 | 5.200 | 4.700 | 4.850 | 4.850 | 2,223,777 |
| 2026-04-13 | 5.000 | 5.200 | 4.800 | 5.050 | 5.050 | 510,518 |
| 2026-04-10 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 1,026,544 |
| 2026-04-09 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 1,072,710 |
| 2026-04-08 | 4.950 | 5.200 | 4.700 | 5.000 | 5.000 | 25,224 |
| 2026-04-07 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 496,080 |
| 2026-04-02 | 4.950 | 5.090 | 4.777 | 4.950 | 4.950 | 165,351 |
| 2026-04-01 | 4.950 | 5.090 | 4.700 | 4.950 | 4.950 | 183,362 |
| 2026-03-31 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 443,386 |
| 2026-03-30 | 4.750 | 5.178 | 4.680 | 4.750 | 4.750 | 400,343 |
| 2026-03-27 | 4.750 | 5.000 | 4.680 | 4.750 | 4.750 | 84,951 |
| 2026-03-26 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 130,169 |
| 2026-03-25 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 255,305 |
| 2026-03-24 | 4.750 | 4.970 | 4.750 | 4.750 | 4.750 | 523 |
| 2026-03-23 | 4.950 | 5.000 | 4.500 | 4.800 | 4.800 | 660,163 |
| 2026-03-20 | 4.850 | 4.850 | 4.700 | 4.800 | 4.800 | 641,471 |
| 2026-03-19 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 33,054 |
| 2026-03-18 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 678,406 |
| 2026-03-17 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 36,046 |
| 2026-03-16 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 51,697 |
| 2026-03-13 | 4.950 | 5.200 | 4.700 | 5.000 | 5.000 | 749,149 |
| 2026-03-12 | 4.950 | 5.200 | 4.710 | 4.950 | 4.950 | 315,760 |
| 2026-03-11 | 4.950 | 5.040 | 4.722 | 5.000 | 5.000 | 247,298 |
| 2026-03-10 | 4.950 | 5.200 | 4.700 | 5.000 | 5.000 | 588,588 |
| 2026-03-09 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 721,726 |
| 2026-03-06 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 42,044 |
| 2026-03-05 | 4.950 | 5.200 | 4.950 | 4.950 | 4.950 | 28,847 |
| 2026-03-04 | 4.950 | 5.200 | 4.950 | 4.950 | 4.950 | 2,414 |
| 2026-03-03 | 5.150 | 5.200 | 4.700 | 4.950 | 4.950 | 760,882 |
| 2026-03-02 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 265,893 |
| 2026-02-27 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 64,526 |
| 2026-02-26 | 5.200 | 5.400 | 5.000 | 5.200 | 5.200 | 3,112,125 |
| 2026-02-25 | 4.950 | 5.400 | 4.700 | 5.200 | 5.200 | 1,594,699 |
| 2026-02-24 | 4.950 | 4.950 | 4.730 | 4.950 | 4.950 | 161,719 |
| 2026-02-23 | 4.950 | 5.200 | 4.950 | 4.950 | 4.950 | 2,097 |
| 2026-02-20 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 88,876 |
| 2026-02-19 | 4.950 | 5.200 | 4.950 | 4.950 | 4.950 | 16,814 |
| 2026-02-18 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 15,235 |
| 2026-02-17 | 5.050 | 5.200 | 4.700 | 4.950 | 4.950 | 70,125 |
| 2026-02-16 | 5.050 | 5.200 | 4.948 | 5.050 | 5.050 | 517,792 |
| 2026-02-13 | 5.200 | 5.400 | 4.864 | 5.050 | 5.050 | 1,815,884 |
| 2026-02-12 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 470,761 |
| 2026-02-11 | 4.650 | 5.370 | 4.600 | 5.250 | 5.250 | 1,856,335 |
| 2026-02-10 | 4.650 | 5.000 | 4.518 | 4.650 | 4.650 | 2,616,326 |
| 2026-02-09 | 4.450 | 4.800 | 4.410 | 4.650 | 4.650 | 3,286,072 |
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.