Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1.500 | 1.600 | 1.430 | 1.550 | 1.550 | 417,123 |
| 2025-02-18 | 1.500 | 1.600 | 1.430 | 1.500 | 1.500 | 8,312 |
| 2025-02-17 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 252,093 |
| 2025-02-14 | 1.450 | 1.500 | 1.420 | 1.500 | 1.500 | 374,413 |
| 2025-02-13 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 424,866 |
| 2025-02-12 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 25,014 |
| 2025-02-11 | 1.500 | 1.525 | 1.500 | 1.500 | 1.500 | 32,128 |
| 2025-02-10 | 1.500 | 1.600 | 1.440 | 1.500 | 1.500 | 10,006 |
| 2025-02-07 | 1.450 | 1.533 | 1.433 | 1.500 | 1.500 | 340,000 |
| 2025-02-06 | 1.550 | 1.600 | 1.318 | 1.450 | 1.450 | 661,264 |
| 2025-02-05 | 1.650 | 1.800 | 1.500 | 1.550 | 1.550 | 493,818 |
| 2025-02-04 | 1.550 | 1.650 | 1.522 | 1.650 | 1.650 | 249,943 |
| 2025-02-03 | 1.550 | 1.580 | 1.500 | 1.550 | 1.550 | 89,059 |
| 2025-01-31 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 304 |
| 2025-01-29 | 1.600 | 1.620 | 1.500 | 1.550 | 1.550 | 317,149 |
| 2025-01-28 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 150,000 |
| 2025-01-27 | 1.606 | 1.606 | 1.510 | 1.600 | 1.600 | 641,446 |
| 2025-01-24 | 1.650 | 1.675 | 1.600 | 1.675 | 1.675 | 152,586 |
| 2025-01-23 | 1.650 | 1.700 | 1.601 | 1.650 | 1.650 | 800,686 |
| 2025-01-22 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 337,143 |
| 2025-01-21 | 1.750 | 1.900 | 1.600 | 1.650 | 1.650 | 2,530,326 |
| 2025-01-20 | 1.750 | 1.750 | 1.735 | 1.750 | 1.750 | 10,000 |
| 2025-01-17 | 1.700 | 1.800 | 1.600 | 1.750 | 1.750 | 834,353 |
| 2025-01-16 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 32,807 |
| 2025-01-15 | 1.700 | 1.700 | 1.666 | 1.700 | 1.700 | 55,157 |
| 2025-01-14 | 1.700 | 1.790 | 1.700 | 1.700 | 1.700 | 58,761 |
| 2025-01-13 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 2,850 |
| 2025-01-10 | 1.700 | 1.700 | 1.644 | 1.700 | 1.700 | 8,445 |
| 2025-01-09 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 94,319 |
| 2025-01-08 | 1.700 | 1.800 | 1.636 | 1.700 | 1.700 | 234,478 |
| 2025-01-07 | 1.700 | 1.798 | 1.700 | 1.700 | 1.700 | 8,287 |
| 2025-01-06 | 1.700 | 1.800 | 1.660 | 1.700 | 1.700 | 107,857 |
| 2025-01-03 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 312 |
| 2025-01-02 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 184,158 |
| 2024-12-31 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 28,349 |
| 2024-12-30 | 1.800 | 1.900 | 1.700 | 1.700 | 1.700 | 116,127 |
| 2024-12-27 | 1.800 | 1.840 | 1.730 | 1.800 | 1.800 | 34,329 |
| 2024-12-24 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 2,831 |
| 2024-12-23 | 1.800 | 1.800 | 1.730 | 1.800 | 1.800 | 29,133 |
| 2024-12-20 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 26,471 |
| 2024-12-19 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 71,320 |
| 2024-12-18 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 263 |
| 2024-12-17 | 1.900 | 2.000 | 1.700 | 1.800 | 1.800 | 378,122 |
| 2024-12-16 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 135,480 |
| 2024-12-13 | 1.900 | 1.920 | 1.806 | 1.900 | 1.900 | 415,400 |
| 2024-12-12 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 353,303 |
| 2024-12-11 | 1.900 | 2.000 | 1.815 | 1.900 | 1.900 | 33,510 |
| 2024-12-10 | 1.900 | 2.000 | 1.815 | 1.900 | 1.900 | 454,535 |
| 2024-12-09 | 1.900 | 2.000 | 1.815 | 1.900 | 1.900 | 476,753 |
| 2024-12-06 | 2.100 | 2.200 | 1.820 | 1.900 | 1.900 | 1,703,389 |
| 2024-12-05 | 2.100 | 2.270 | 2.000 | 2.100 | 2.100 | 645,848 |
| 2024-12-04 | 1.750 | 2.200 | 1.700 | 2.100 | 2.100 | 3,019,628 |
| 2024-12-03 | 1.850 | 2.000 | 1.604 | 1.750 | 1.750 | 1,730,385 |
| 2024-12-02 | 1.850 | 2.400 | 1.780 | 1.850 | 1.850 | 4,260,969 |
| 2024-11-29 | 1.600 | 1.635 | 1.520 | 1.600 | 1.600 | 78,703 |
| 2024-11-28 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,786 |
| 2024-11-27 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 2,051 |
| 2024-11-26 | 1.600 | 1.640 | 1.525 | 1.600 | 1.600 | 303,173 |
| 2024-11-25 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 838,924 |
| 2024-11-22 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 580,946 |
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.