Capital Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 750,000 |
| 2026-10-22 | 3.900 | 3.900 | 3.716 | 3.800 | 3.800 | 38,526 |
| 2026-10-21 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 900,000 |
| 2026-10-20 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 1,068,000 |
| 2026-10-19 | 3.700 | 4.000 | 3.700 | 3.750 | 3.750 | 67,281 |
| 2026-10-16 | 3.900 | 3.900 | 3.700 | 3.800 | 3.800 | 1,500,000 |
| 2026-10-15 | 3.700 | 4.000 | 3.700 | 3.800 | 3.800 | 216,652 |
| 2026-10-14 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 165,297 |
| 2026-10-13 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 3,361,100 |
| 2026-10-12 | 3.700 | 3.800 | 3.660 | 3.700 | 3.700 | 87,500 |
| 2026-10-09 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 25,263 |
| 2026-10-08 | 3.750 | 3.900 | 3.500 | 3.700 | 3.700 | 667,565 |
| 2026-10-07 | 3.750 | 3.770 | 3.624 | 3.750 | 3.750 | 57,085 |
| 2026-10-06 | 3.750 | 3.770 | 3.600 | 3.750 | 3.750 | 110,024 |
| 2026-10-05 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 927 |
| 2026-10-02 | 3.750 | 3.777 | 3.600 | 3.750 | 3.750 | 392,748 |
| 2026-10-01 | 3.750 | 3.800 | 3.624 | 3.750 | 3.750 | 41,300 |
| 2026-09-30 | 3.750 | 3.750 | 3.624 | 3.750 | 3.750 | 320,046 |
| 2026-09-29 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 29,595 |
| 2026-09-28 | 3.650 | 3.900 | 3.500 | 3.700 | 3.700 | 1,418,761 |
| 2026-09-25 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 1,599 |
| 2026-09-24 | 3.750 | 4.000 | 3.500 | 3.650 | 3.650 | 228 |
| 2026-09-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 67,933 |
| 2026-09-22 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 215 |
| 2026-09-21 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 91,906 |
| 2026-09-18 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 158,957 |
| 2026-09-17 | 3.750 | 3.850 | 3.750 | 3.750 | 3.750 | 53,000 |
| 2026-09-16 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 186,067 |
| 2026-09-15 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 4,445 |
| 2026-09-14 | 3.850 | 4.000 | 3.507 | 3.750 | 3.750 | 472,734 |
| 2026-09-11 | 3.850 | 4.100 | 3.710 | 3.850 | 3.850 | 159,735 |
| 2026-09-10 | 3.900 | 3.900 | 3.700 | 3.850 | 3.850 | 622,552 |
| 2026-09-09 | 3.900 | 4.100 | 3.720 | 3.900 | 3.900 | 150,048 |
| 2026-09-08 | 3.900 | 4.100 | 3.800 | 3.900 | 3.900 | 137,637 |
| 2026-09-07 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 26,951 |
| 2026-09-04 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 1,478 |
| 2026-09-03 | 3.950 | 4.100 | 3.855 | 3.950 | 3.950 | 109,711 |
| 2026-09-02 | 3.950 | 4.050 | 3.860 | 3.950 | 3.950 | 217,599 |
| 2026-09-01 | 3.950 | 4.100 | 3.950 | 3.950 | 3.950 | 478,735 |
| 2026-08-28 | 4.000 | 4.200 | 3.820 | 3.950 | 3.950 | 68,683 |
| 2026-08-27 | 4.000 | 4.200 | 3.820 | 4.000 | 4.000 | 77,655 |
| 2026-08-26 | 4.050 | 4.200 | 3.800 | 4.000 | 4.000 | 41,862 |
| 2026-08-25 | 4.050 | 4.200 | 3.931 | 4.050 | 4.050 | 352,957 |
| 2026-08-24 | 4.200 | 4.500 | 3.930 | 4.050 | 4.050 | 322,746 |
| 2026-08-21 | 4.200 | 4.200 | 3.900 | 4.200 | 4.200 | 108 |
| 2026-08-20 | 4.200 | 4.500 | 3.980 | 4.200 | 4.200 | 44,574 |
| 2026-08-19 | 4.200 | 4.200 | 3.980 | 4.000 | 4.000 | 1,005,884 |
| 2026-08-18 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 146,261 |
| 2026-08-17 | 4.200 | 4.500 | 3.900 | 4.200 | 4.200 | 1,003,645 |
| 2026-08-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,339 |
| 2026-08-13 | 4.200 | 4.500 | 3.900 | 4.200 | 4.200 | 213,474 |
| 2026-08-12 | 4.200 | 4.200 | 3.941 | 4.200 | 4.200 | 120,385 |
| 2026-08-11 | 4.200 | 4.200 | 3.930 | 4.200 | 4.200 | 258,380 |
| 2026-08-10 | 4.200 | 4.500 | 4.132 | 4.200 | 4.200 | 2,952 |
| 2026-08-07 | 4.200 | 4.500 | 4.129 | 4.200 | 4.200 | 57,030 |
| 2026-08-06 | 4.200 | 4.500 | 4.000 | 4.200 | 4.200 | 99,605 |
| 2026-08-05 | 4.200 | 4.500 | 3.900 | 4.000 | 4.000 | 397,469 |
| 2026-08-04 | 4.200 | 4.500 | 4.200 | 4.200 | 4.200 | 3,919 |
| 2026-08-03 | 4.450 | 4.500 | 3.911 | 4.200 | 4.200 | 1,980,348 |
| 2026-07-31 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 257,550 |
Page 1 of 2 · 64 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.