Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.000 | 3.070 | 2.900 | 3.000 | 3.000 | 150,298 |
| 2025-08-15 | 3.050 | 3.300 | 2.930 | 3.000 | 3.000 | 80,252 |
| 2025-08-14 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 129,564 |
| 2025-08-13 | 3.050 | 3.300 | 3.050 | 3.050 | 3.050 | 3,578 |
| 2025-08-12 | 3.050 | 3.100 | 2.800 | 3.050 | 3.050 | 45,576 |
| 2025-08-11 | 3.000 | 3.300 | 2.700 | 3.050 | 3.050 | 144,329 |
| 2025-08-08 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 76,604 |
| 2025-08-07 | 3.000 | 3.300 | 2.700 | 3.000 | 3.000 | 62,596 |
| 2025-08-06 | 3.000 | 3.300 | 2.887 | 3.000 | 3.000 | 67,471 |
| 2025-08-05 | 3.000 | 3.300 | 2.700 | 3.000 | 3.000 | 309,396 |
| 2025-08-04 | 3.100 | 3.300 | 2.800 | 3.300 | 3.300 | 153,832 |
| 2025-08-01 | 3.100 | 3.400 | 2.836 | 3.100 | 3.100 | 89,947 |
| 2025-07-31 | 3.100 | 3.400 | 2.800 | 3.000 | 3.000 | 271,525 |
| 2025-07-30 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 53,884 |
| 2025-07-29 | 3.100 | 3.400 | 2.800 | 3.100 | 3.100 | 208,980 |
| 2025-07-28 | 3.100 | 3.400 | 2.940 | 3.100 | 3.100 | 117,187 |
| 2025-07-25 | 3.050 | 3.050 | 2.935 | 3.050 | 3.050 | 36,000 |
| 2025-07-24 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 4,743 |
| 2025-07-23 | 3.050 | 3.200 | 2.930 | 3.050 | 3.050 | 186,268 |
| 2025-07-22 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 639,866 |
| 2025-07-21 | 3.050 | 3.300 | 2.800 | 2.940 | 2.940 | 268,528 |
| 2025-07-18 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 200,842 |
| 2025-07-17 | 3.000 | 3.300 | 2.800 | 3.050 | 3.050 | 302,409 |
| 2025-07-16 | 2.750 | 3.300 | 2.600 | 3.260 | 3.260 | 2,002,835 |
| 2025-07-14 | 2.750 | 2.897 | 2.600 | 2.750 | 2.750 | 100,330 |
| 2025-07-11 | 2.700 | 2.900 | 2.500 | 2.750 | 2.750 | 1,206,439 |
| 2025-07-10 | 2.650 | 2.900 | 2.500 | 2.700 | 2.700 | 779,421 |
| 2025-07-09 | 2.650 | 2.780 | 2.550 | 2.650 | 2.650 | 279,668 |
| 2025-07-08 | 2.750 | 2.900 | 2.500 | 2.650 | 2.650 | 1,218,440 |
| 2025-07-07 | 2.750 | 2.850 | 2.600 | 2.750 | 2.750 | 24,895 |
| 2025-07-04 | 2.750 | 2.900 | 2.600 | 2.750 | 2.750 | 56,976 |
| 2025-07-03 | 2.850 | 2.960 | 2.600 | 2.750 | 2.750 | 172,726 |
| 2025-07-02 | 2.850 | 3.000 | 2.720 | 3.000 | 3.000 | 192,956 |
| 2025-07-01 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 116,282 |
| 2025-06-30 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 23 |
| 2025-06-27 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 392,568 |
| 2025-06-26 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 4,484 |
| 2025-06-25 | 2.900 | 3.060 | 2.810 | 2.900 | 2.900 | 178,427 |
| 2025-06-24 | 3.050 | 3.300 | 2.800 | 2.900 | 2.900 | 212,306 |
| 2025-06-23 | 3.050 | 3.300 | 2.833 | 3.050 | 3.050 | 470,466 |
| 2025-06-20 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 150,651 |
| 2025-06-19 | 3.050 | 3.340 | 2.800 | 3.300 | 3.300 | 91,606 |
| 2025-06-18 | 3.050 | 3.169 | 3.050 | 3.050 | 3.050 | 131,256 |
| 2025-06-17 | 3.050 | 3.146 | 3.050 | 3.050 | 3.050 | 75,505 |
| 2025-06-16 | 3.150 | 3.300 | 2.800 | 3.050 | 3.050 | 119,767 |
| 2025-06-13 | 3.300 | 3.468 | 3.025 | 3.150 | 3.150 | 1,345,325 |
| 2025-06-12 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 16,324 |
| 2025-06-11 | 2.950 | 3.500 | 2.800 | 3.300 | 3.300 | 899,006 |
| 2025-06-10 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 4,701,196 |
| 2025-06-09 | 2.900 | 2.950 | 2.810 | 2.900 | 2.900 | 161,598 |
| 2025-06-06 | 2.950 | 3.100 | 2.800 | 2.900 | 2.900 | 798,015 |
| 2025-06-05 | 2.950 | 3.100 | 2.800 | 3.000 | 3.000 | 301,017 |
| 2025-06-04 | 2.950 | 3.100 | 2.830 | 2.950 | 2.950 | 791,327 |
| 2025-06-03 | 2.850 | 3.100 | 2.850 | 2.950 | 2.950 | 99,516 |
| 2025-06-02 | 2.850 | 3.100 | 2.833 | 2.850 | 2.850 | 1,157,581 |
| 2025-05-30 | 2.850 | 3.100 | 2.600 | 2.850 | 2.850 | 234,690 |
| 2025-05-29 | 2.700 | 3.100 | 2.656 | 2.850 | 2.850 | 1,185,403 |
| 2025-05-28 | 2.750 | 2.900 | 2.750 | 2.750 | 2.750 | 271,286 |
| 2025-05-27 | 2.730 | 2.900 | 2.730 | 2.840 | 2.840 | 275,263 |
| 2025-05-23 | 2.700 | 2.740 | 2.622 | 2.700 | 2.700 | 42,331 |
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.