Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.650 | 5.800 | 5.500 | 5.600 | 5.600 | 426,843 |
| 2025-11-10 | 5.550 | 5.800 | 5.300 | 5.650 | 5.650 | 4,104,451 |
| 2025-11-07 | 4.750 | 5.800 | 4.500 | 5.550 | 5.550 | 3,328,421 |
| 2025-11-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 47,330 |
| 2025-11-05 | 4.750 | 5.000 | 4.552 | 4.750 | 4.750 | 441,907 |
| 2025-11-04 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 102,424 |
| 2025-11-03 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 142,854 |
| 2025-10-31 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 294,504 |
| 2025-10-30 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 60,321 |
| 2025-10-29 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 48,807 |
| 2025-10-28 | 4.100 | 4.900 | 4.000 | 4.800 | 4.800 | 1,956,364 |
| 2025-10-27 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 208,377 |
| 2025-10-24 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 107,368 |
| 2025-10-23 | 4.750 | 5.000 | 4.000 | 4.100 | 4.100 | 3,312,346 |
| 2025-10-22 | 4.850 | 5.000 | 4.500 | 4.750 | 4.750 | 414,144 |
| 2025-10-21 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 116,351 |
| 2025-10-20 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 263,344 |
| 2025-10-17 | 4.850 | 5.000 | 4.700 | 4.750 | 4.750 | 840,850 |
| 2025-10-16 | 5.050 | 5.400 | 4.850 | 4.850 | 4.850 | 1,472,833 |
| 2025-10-15 | 4.950 | 5.200 | 4.800 | 5.050 | 5.050 | 772,268 |
| 2025-10-14 | 4.800 | 5.090 | 4.580 | 4.950 | 4.950 | 2,048,328 |
| 2025-10-13 | 4.700 | 4.900 | 4.500 | 4.800 | 4.800 | 541,569 |
| 2025-10-10 | 4.650 | 4.900 | 4.500 | 4.700 | 4.700 | 509,445 |
| 2025-10-09 | 4.600 | 4.800 | 4.600 | 4.650 | 4.650 | 484,561 |
| 2025-10-08 | 4.500 | 4.700 | 4.300 | 4.600 | 4.600 | 161,995 |
| 2025-10-07 | 4.350 | 4.700 | 4.300 | 4.500 | 4.500 | 201,862 |
| 2025-10-06 | 4.300 | 4.700 | 4.100 | 4.350 | 4.350 | 493,529 |
| 2025-10-03 | 4.250 | 4.500 | 4.000 | 4.500 | 4.500 | 386,190 |
| 2025-10-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 202,217 |
| 2025-10-01 | 4.250 | 4.600 | 4.000 | 4.250 | 4.250 | 362,469 |
| 2025-09-30 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 59,871 |
| 2025-09-29 | 4.150 | 4.500 | 4.000 | 4.250 | 4.250 | 802,033 |
| 2025-09-26 | 4.150 | 4.300 | 4.000 | 4.280 | 4.280 | 121,235 |
| 2025-09-25 | 4.350 | 4.600 | 4.100 | 4.150 | 4.150 | 2,167,545 |
| 2025-09-24 | 3.950 | 4.600 | 3.700 | 4.350 | 4.350 | 4,878,835 |
| 2025-09-23 | 3.750 | 4.200 | 3.700 | 3.950 | 3.950 | 5,653,012 |
| 2025-09-22 | 3.700 | 4.000 | 3.500 | 3.750 | 3.750 | 391,925 |
| 2025-09-19 | 3.700 | 3.900 | 3.508 | 3.700 | 3.700 | 2,170,070 |
| 2025-09-18 | 3.600 | 3.900 | 3.300 | 3.880 | 3.880 | 390,727 |
| 2025-09-17 | 3.600 | 3.900 | 3.375 | 3.600 | 3.600 | 671,066 |
| 2025-09-16 | 3.600 | 3.900 | 3.365 | 3.600 | 3.600 | 73,672 |
| 2025-09-15 | 3.600 | 3.900 | 3.300 | 3.600 | 3.600 | 269,501 |
| 2025-09-12 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 33,035 |
| 2025-09-11 | 3.450 | 3.500 | 3.350 | 3.350 | 3.350 | 405,626 |
| 2025-09-10 | 3.600 | 3.700 | 3.424 | 3.450 | 3.450 | 522,590 |
| 2025-09-09 | 3.700 | 3.900 | 3.600 | 3.600 | 3.600 | 15,111 |
| 2025-09-08 | 3.700 | 3.900 | 3.505 | 3.700 | 3.700 | 926,447 |
| 2025-09-05 | 3.700 | 3.900 | 3.524 | 3.700 | 3.700 | 614,299 |
| 2025-09-04 | 3.150 | 3.876 | 3.000 | 3.700 | 3.700 | 3,880,299 |
| 2025-09-03 | 3.150 | 3.300 | 2.940 | 3.150 | 3.150 | 695,819 |
| 2025-09-02 | 3.100 | 3.300 | 3.000 | 3.150 | 3.150 | 1,752,697 |
| 2025-09-01 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 298,564 |
| 2025-08-29 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 89,885 |
| 2025-08-28 | 3.100 | 3.200 | 3.055 | 3.100 | 3.100 | 4,241 |
| 2025-08-27 | 3.050 | 3.200 | 2.900 | 3.100 | 3.100 | 758,705 |
| 2025-08-26 | 3.050 | 3.200 | 2.880 | 3.050 | 3.050 | 490,324 |
| 2025-08-22 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 1,486,974 |
| 2025-08-21 | 3.050 | 3.200 | 2.900 | 3.050 | 3.050 | 585,621 |
| 2025-08-20 | 3.000 | 3.260 | 2.968 | 3.260 | 3.260 | 261,582 |
| 2025-08-19 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 1,184,789 |
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.