1. Share Prices

  2. Critical Metals PLC (CRTM)

10.25p+0.23 (+2.20%)09 Dec 2025, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Critical Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202510.25p10.35p10.10p10.25p153,932
Dec 4, 202510.25p10.10p10.10p10.25p6,604
Dec 3, 202510.25p10.10p10.10p10.25p3,000
Dec 2, 202510.00p10.38p10.00p10.25p2,753
Dec 1, 202510.00p10.00p9.66p10.00p24,270
Nov 28, 202510.00p10.40p9.71p10.00p11,885
Nov 27, 202510.00p10.00p9.66p10.00p262
Nov 26, 20259.75p9.97p9.66p10.00p18,355
Nov 25, 202510.00p10.00p9.50p9.75p673,050
Nov 24, 202510.00p10.50p9.55p10.00p320,129
Nov 21, 202510.00p9.90p9.55p10.00p57,581
Nov 20, 202510.00p9.90p9.58p10.00p46,588
Nov 19, 202510.00p10.50p9.50p10.00p137,816
Nov 18, 202510.00p10.50p10.00p10.50p45,000
Nov 17, 20259.50p10.48p9.50p10.00p176,721
Nov 14, 20259.25p13.00p9.06p9.50p11,713,489
Nov 13, 20259.25p9.47p9.06p9.25p132,703
Nov 12, 202510.00p9.70p9.00p9.10p317,065
Nov 11, 202510.50p9.50p9.50p10.00p12
Oct 31, 202510.00p10.25p9.60p10.00p115,432
Oct 30, 202510.25p10.25p9.55p10.00p131,538
Oct 29, 202510.25p10.50p10.00p10.25p116,936
Oct 28, 202510.25p10.30p10.00p10.25p282,288
Oct 27, 202510.25p10.47p10.03p10.25p7,251
Oct 24, 202510.25p10.47p10.15p10.25p10,757
Oct 23, 202510.25p10.50p10.00p10.30p29,178
Oct 22, 202510.25p10.50p10.02p10.30p96,253
Oct 21, 202510.00p10.50p10.00p10.25p43,222
Oct 20, 202510.00p10.42p10.00p10.00p525,401
Oct 17, 202510.00p10.50p10.00p10.00p24,243
Oct 16, 20259.75p10.50p9.50p10.00p520,045
Oct 15, 202510.25p10.50p9.05p9.75p351,162
Oct 14, 202510.25p10.50p10.00p10.20p779,404
Oct 13, 202510.25p11.00p10.00p10.30p451,890
Oct 10, 202510.25p10.50p10.00p10.25p100,940
Oct 9, 202510.00p10.50p9.50p9.90p261,097
Oct 8, 20259.75p10.50p9.50p10.00p107,924
Oct 7, 20259.75p10.00p9.60p9.85p121,025
Oct 6, 20259.75p10.00p9.50p9.70p75,785
Oct 3, 20259.75p0.00p0.00p9.75p0
Oct 2, 20259.75p9.97p9.53p9.75p116,677
Oct 1, 202510.00p10.18p9.50p10.00p166,897
Sep 30, 202510.00p10.45p9.55p10.00p357,980
Sep 29, 202510.00p10.50p9.70p10.00p579,696
Sep 26, 202510.00p10.45p9.81p10.00p157,993
Sep 25, 202510.00p10.45p9.50p10.00p321,645
Sep 24, 202510.00p10.45p9.50p10.00p37,980
Sep 23, 20259.60p10.00p9.00p9.80p437,814
Sep 22, 20259.35p10.00p9.31p9.60p214,892
Sep 19, 20259.25p9.50p9.20p9.35p693,463
12345
Showing 1 to 50 of 206

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,824.9815.99
Wpp PLC318.306.63
Trustpilot Group PLC160.505.32
International Personal Finance PLC211.504.96
Man Group PLC217.404.62
Helios Towers PLC165.204.03

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Chemring Group PLC462.94-3.65
Victrex PLC644.00-2.57
Wizz Air Holdings PLC1,072.00-2.55