2.75p+0.00 (+0.00%)14 Jul 2025, 14:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Metals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 20252.70p2.90p2.50p2.75p1,206,438
Jul 10, 20252.65p2.90p2.50p2.70p779,421
Jul 9, 20252.65p2.78p2.55p2.65p279,668
Jul 8, 20252.75p2.90p2.50p2.65p1,218,439
Jul 7, 20252.75p2.85p2.60p2.75p24,895
Jul 4, 20252.75p2.90p2.60p2.75p56,975
Jul 3, 20252.85p2.96p2.60p2.75p172,726
Jul 2, 20252.85p3.00p2.72p3.00p192,956
Jul 1, 20252.90p3.00p2.70p2.85p116,281
Jun 30, 20252.90p2.80p2.80p2.90p23
Jun 27, 20252.90p3.00p2.80p2.90p392,568
Jun 26, 20252.90p3.00p2.80p2.90p4,484
Jun 25, 20252.90p3.06p2.81p2.90p178,427
Jun 24, 20253.05p3.30p2.80p2.90p212,305
Jun 23, 20253.05p3.30p2.83p3.05p470,466
Jun 20, 20253.05p3.30p2.80p3.05p150,651
Jun 19, 20253.05p3.34p2.80p3.30p91,606
Jun 18, 20253.05p3.17p3.17p3.05p131,256
Jun 17, 20253.05p3.15p3.15p3.05p75,505
Jun 16, 20253.15p3.30p2.80p3.05p119,766
Jun 13, 20253.30p3.47p3.02p3.15p1,345,325
Jun 12, 20253.30p3.50p3.10p3.30p16,324
Jun 11, 20252.95p3.50p2.80p3.30p899,006
Jun 10, 20252.90p2.90p2.80p2.90p4,701,196
Jun 9, 20252.90p2.95p2.81p2.90p161,598
Jun 6, 20252.95p3.10p2.80p2.90p798,014
Jun 5, 20252.95p3.10p2.80p3.00p301,016
Jun 4, 20252.95p3.10p2.83p2.95p791,327
Jun 3, 20252.85p3.10p2.85p2.95p99,515
Jun 2, 20252.85p3.10p2.83p2.85p1,157,580
May 30, 20252.85p3.10p2.60p2.85p234,689
May 29, 20252.70p3.10p2.66p2.85p1,185,403
May 28, 20252.70p2.90p2.83p2.75p271,286
May 27, 20252.65p2.90p2.73p2.84p275,262
May 23, 20252.70p2.74p2.62p2.70p42,331
May 22, 20252.70p2.90p2.50p2.70p15,003
May 21, 20252.70p2.62p2.62p2.70p60,000
May 20, 20252.70p2.90p2.90p2.70p5
May 19, 20252.70p2.62p2.62p2.70p132,040
May 16, 20252.70p2.62p2.62p2.70p12,054
May 15, 20252.70p2.90p2.50p2.70p248,454
May 14, 20252.70p2.90p2.50p2.70p617
May 13, 20252.70p2.86p2.50p2.70p166,713
May 12, 20252.70p2.86p2.56p2.70p352,578
May 9, 20252.65p2.90p2.40p2.70p66,192
May 8, 20252.65p2.90p2.78p2.65p3,950
May 7, 20252.65p2.46p2.40p2.65p111,650
May 6, 20252.65p2.90p2.40p2.65p40,135
May 2, 20252.65p2.90p2.40p2.66p1,283,629
May 1, 20252.65p2.90p2.40p2.65p6,550
Showing 1 to 50 of 241
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00