Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.550 | 4.600 | 4.400 | 4.450 | 4.450 | 1,509,343 |
| 2026-02-05 | 4.550 | 4.670 | 4.500 | 4.550 | 4.550 | 1,511,138 |
| 2026-02-04 | 4.650 | 5.000 | 4.500 | 4.500 | 4.500 | 354,965 |
| 2026-02-03 | 4.850 | 5.000 | 4.500 | 4.650 | 4.650 | 847,642 |
| 2026-02-02 | 4.850 | 5.000 | 4.800 | 4.850 | 4.850 | 356,396 |
| 2026-01-30 | 4.900 | 5.000 | 4.718 | 4.850 | 4.850 | 171,153 |
| 2026-01-29 | 4.950 | 5.100 | 4.700 | 4.900 | 4.900 | 1,942,074 |
| 2026-01-28 | 4.450 | 5.100 | 4.410 | 4.950 | 4.950 | 4,413,505 |
| 2026-01-27 | 4.400 | 4.500 | 4.389 | 4.450 | 4.450 | 711,612 |
| 2026-01-26 | 4.350 | 4.500 | 4.200 | 4.500 | 4.500 | 857,544 |
| 2026-01-23 | 4.050 | 4.400 | 4.000 | 4.350 | 4.350 | 1,198,196 |
| 2026-01-22 | 4.000 | 4.100 | 3.950 | 4.050 | 4.050 | 1,167,169 |
| 2026-01-21 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 123,948 |
| 2026-01-20 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 293,025 |
| 2026-01-19 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 2,696,308 |
| 2026-01-16 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 715,911 |
| 2026-01-15 | 4.150 | 4.200 | 3.800 | 3.950 | 3.950 | 603,082 |
| 2026-01-14 | 4.600 | 4.700 | 4.060 | 4.150 | 4.150 | 1,367,754 |
| 2026-01-13 | 4.600 | 4.700 | 4.550 | 4.600 | 4.600 | 464,545 |
| 2026-01-12 | 4.600 | 4.700 | 4.550 | 4.600 | 4.600 | 287,369 |
| 2026-01-09 | 4.600 | 4.700 | 4.525 | 4.600 | 4.600 | 784,653 |
| 2026-01-08 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 159,209 |
| 2026-01-07 | 4.600 | 4.620 | 4.560 | 4.600 | 4.600 | 44,865 |
| 2026-01-06 | 4.600 | 4.700 | 4.525 | 4.600 | 4.600 | 107,118 |
| 2026-01-05 | 4.550 | 4.700 | 4.400 | 4.600 | 4.600 | 200,829 |
| 2026-01-02 | 4.550 | 4.700 | 4.415 | 4.550 | 4.550 | 253,608 |
| 2025-12-31 | 4.550 | 4.550 | 4.418 | 4.550 | 4.550 | 289,880 |
| 2025-12-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 107,620 |
| 2025-12-29 | 4.300 | 4.700 | 4.200 | 4.500 | 4.500 | 523,314 |
| 2025-12-24 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2025-12-23 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 253,569 |
| 2025-12-22 | 4.300 | 4.500 | 4.160 | 4.300 | 4.300 | 903,734 |
| 2025-12-19 | 4.400 | 4.500 | 4.000 | 4.300 | 4.300 | 305,099 |
| 2025-12-18 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 196,104 |
| 2025-12-17 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,687,511 |
| 2025-12-16 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 2,144 |
| 2025-12-15 | 4.450 | 4.500 | 4.300 | 4.400 | 4.400 | 866,647 |
| 2025-12-12 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 3,736 |
| 2025-12-11 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 194,054 |
| 2025-12-10 | 4.400 | 4.500 | 4.300 | 4.450 | 4.450 | 512,952 |
| 2025-12-09 | 4.050 | 4.400 | 4.050 | 4.400 | 4.400 | 1,997,725 |
| 2025-12-08 | 4.150 | 4.200 | 4.000 | 4.050 | 4.050 | 1,166,267 |
| 2025-12-05 | 4.250 | 4.250 | 4.106 | 4.150 | 4.150 | 154,695 |
| 2025-12-04 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 346,681 |
| 2025-12-03 | 4.350 | 4.400 | 4.200 | 4.250 | 4.250 | 327,666 |
| 2025-12-02 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 1,789,099 |
| 2025-12-01 | 4.500 | 4.700 | 4.300 | 4.350 | 4.350 | 895,603 |
| 2025-11-28 | 4.900 | 5.000 | 4.518 | 4.700 | 4.700 | 340,699 |
| 2025-11-27 | 5.000 | 5.100 | 4.812 | 4.900 | 4.900 | 150,739 |
| 2025-11-26 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 4,204 |
| 2025-11-25 | 5.100 | 5.200 | 4.900 | 5.000 | 5.000 | 152,431 |
| 2025-11-24 | 5.250 | 5.300 | 5.000 | 5.100 | 5.100 | 408,863 |
| 2025-11-21 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 491,810 |
| 2025-11-20 | 5.300 | 5.400 | 5.200 | 5.250 | 5.250 | 409,434 |
| 2025-11-19 | 5.550 | 5.600 | 5.250 | 5.300 | 5.300 | 1,215,902 |
| 2025-11-18 | 5.600 | 5.900 | 5.550 | 5.550 | 5.550 | 183,502 |
| 2025-11-17 | 5.625 | 5.900 | 5.500 | 5.700 | 5.700 | 2,057,260 |
| 2025-11-14 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 63,132 |
| 2025-11-13 | 5.300 | 5.500 | 5.100 | 5.200 | 5.200 | 25,217 |
| 2025-11-12 | 5.600 | 5.800 | 5.100 | 5.300 | 5.300 | 493,141 |
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.