Capital Metals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.700	2.900	2.500	2.700	2.700	15,004
2025-05-21	2.700	2.700	2.620	2.700	2.700	60,000
2025-05-20	2.700	2.900	2.700	2.700	2.700	5
2025-05-19	2.700	2.700	2.620	2.700	2.700	132,040
2025-05-16	2.700	2.700	2.620	2.700	2.700	12,054
2025-05-15	2.700	2.900	2.500	2.700	2.700	248,455
2025-05-14	2.700	2.900	2.500	2.700	2.700	617
2025-05-13	2.700	2.860	2.500	2.700	2.700	166,713
2025-05-12	2.700	2.865	2.560	2.700	2.700	352,578
2025-05-09	2.650	2.900	2.400	2.700	2.700	66,192
2025-05-08	2.650	2.900	2.650	2.650	2.650	3,950
2025-05-07	2.650	2.650	2.400	2.650	2.650	111,650
2025-05-06	2.650	2.900	2.400	2.650	2.650	40,135
2025-05-02	2.650	2.900	2.400	2.660	2.660	1,283,629
2025-05-01	2.650	2.900	2.400	2.650	2.650	6,551
2025-04-30	2.650	2.750	2.437	2.650	2.650	100,000
2025-04-29	2.650	2.900	2.420	2.700	2.700	604,227
2025-04-28	2.700	2.900	2.400	2.650	2.650	146,244
2025-04-25	2.700	2.900	2.700	2.700	2.700	19,219
2025-04-24	2.700	2.900	2.700	2.700	2.700	17,350
2025-04-23	2.700	2.900	2.640	2.700	2.700	203,903
2025-04-22	2.700	2.900	2.500	2.700	2.700	338,513
2025-04-16	2.700	2.900	2.537	2.700	2.700	72,109
2025-04-15	2.700	2.700	2.535	2.700	2.700	10,000
2025-04-14	2.700	2.900	2.700	2.700	2.700	22,000
2025-04-11	2.700	2.900	2.524	2.700	2.700	142,384
2025-04-10	2.700	2.900	2.500	2.700	2.700	144,580
2025-04-09	2.700	2.900	2.500	2.700	2.700	560,597
2025-04-08	2.700	2.900	2.620	2.700	2.700	37,505
2025-04-07	2.700	2.900	2.500	2.700	2.700	290,243
2025-04-04	2.700	2.700	2.500	2.700	2.700	1,087,348
2025-04-03	2.650	2.900	2.500	2.700	2.700	692,355
2025-04-02	2.750	2.900	2.733	2.750	2.750	124,810
2025-04-01	2.750	2.900	2.710	2.750	2.750	441,534
2025-03-31	2.750	2.900	2.620	2.850	2.850	467,390
2025-03-28	2.650	2.800	2.500	2.750	2.750	943,665
2025-03-27	2.650	2.800	2.500	2.650	2.650	241,346
2025-03-26	2.500	2.740	2.500	2.600	2.600	1,523,152
2025-03-25	2.500	2.600	2.400	2.500	2.500	1,501,797
2025-03-24	2.166	2.600	2.166	2.500	2.500	3,458,875
2025-03-21	2.150	2.300	2.000	2.150	2.150	957,316
2025-03-20	2.000	2.300	1.800	2.150	2.150	1,461,985
2025-03-19	2.000	2.000	1.910	2.000	2.000	637,796
2025-03-18	1.700	2.062	1.600	2.000	2.000	1,629,704
2025-03-17	1.650	1.800	1.500	1.700	1.700	405,662
2025-03-14	1.650	1.790	1.616	1.650	1.650	889,388
2025-03-13	1.650	1.800	1.500	1.650	1.650	712
2025-03-12	1.650	1.700	1.650	1.650	1.650	123,529
2025-03-11	1.650	1.722	1.577	1.650	1.650	41,432
2025-03-10	1.650	1.650	1.616	1.650	1.650	45,000
2025-03-07	1.650	1.800	1.500	1.650	1.650	316,682
2025-03-06	1.600	1.796	1.400	1.650	1.650	665,095
2025-03-05	1.550	1.800	1.400	1.600	1.600	750,555
2025-03-04	1.550	1.600	1.511	1.600	1.600	576,802
2025-03-03	1.550	1.700	1.478	1.550	1.550	74,151
2025-02-26	1.600	1.681	1.530	1.550	1.550	422,406
2025-02-25	1.600	1.700	1.590	1.600	1.600	347,473
2025-02-24	1.600	1.600	1.560	1.600	1.600	307,692
2025-02-21	1.550	1.600	1.400	1.600	1.600	361,065
2025-02-20	1.550	1.585	1.450	1.550	1.550	216,185

← NewerPage 7 of 21 · 1,220 trading daysOlder →

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.