1. Share Prices

  2. Caledonia Mining Corporation PLC (CMCL)

1,615.00p+71.50 (+4.54%)06 Aug 2025, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Caledonia Mining Corporation PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251560.00p1600.00p1520.00p1575.00p4,076
Aug 4, 20251505.00p1565.00p1480.00p1535.00p4,007
Aug 1, 20251450.00p1535.00p1430.00p1505.00p8,210
Jul 31, 20251525.00p1530.00p1376.00p1450.00p14,608
Jul 30, 20251565.00p1600.00p1520.00p1525.00p1,639
Jul 29, 20251565.00p1582.00p1530.00p1565.00p2,336
Jul 28, 20251635.00p1655.00p1550.00p1565.00p8,424
Jul 25, 20251665.00p1670.00p1600.00p1635.00p3,453
Jul 24, 20251760.00p1769.00p1650.00p1665.00p6,015
Jul 23, 20251675.00p1800.00p1650.00p1770.00p17,057
Jul 22, 20251575.00p1668.00p1576.00p1630.00p5,989
Jul 21, 20251527.00p1600.00p1520.00p1575.00p6,264
Jul 18, 20251550.00p1580.00p1520.00p1550.00p1,698
Jul 17, 20251550.00p1580.00p1520.00p1550.00p1,091
Jul 16, 20251560.00p1599.20p1520.00p1550.00p3,628
Jul 15, 20251535.00p1560.00p1520.00p1525.00p4,695
Jul 14, 20251510.00p1548.00p1480.00p1535.00p2,946
Jul 11, 20251520.00p1540.00p1470.00p1505.00p791
Jul 10, 20251520.00p1540.00p1500.00p1520.00p1,172
Jul 9, 20251545.00p1550.00p1500.00p1520.00p3,387
Jul 8, 20251540.00p1600.00p1530.00p1545.00p10,979
Jul 7, 20251525.00p1550.00p1504.00p1525.00p3,009
Jul 4, 20251525.00p1550.00p1500.00p1520.00p3,364
Jul 3, 20251490.00p1550.00p1499.00p1525.00p3,764
Jul 2, 20251435.00p1499.00p1427.80p1490.00p7,980
Jul 1, 20251385.00p1440.00p1350.00p1430.00p17,975
Jun 30, 20251380.00p1400.00p1370.00p1385.00p839
Jun 27, 20251390.00p1420.00p1360.00p1380.00p1,851
Jun 26, 20251420.00p1440.00p1370.00p1390.00p3,474
Jun 25, 20251420.00p1440.00p1400.00p1420.00p2,369
Jun 24, 20251425.00p1450.00p1404.00p1420.00p2,696
Jun 23, 20251425.00p1450.00p1400.00p1400.00p7,866
Jun 20, 20251415.00p1450.00p1370.00p1370.00p2,514
Jun 19, 20251430.00p1450.00p1400.00p1415.00p2,926
Jun 18, 20251425.00p1450.00p1420.00p1430.00p2,716
Jun 17, 20251400.00p1450.00p1370.00p1425.00p1,234
Jun 16, 20251455.00p1470.00p1380.00p1400.00p4,066
Jun 13, 20251425.00p1465.50p1400.00p1455.00p6,122
Jun 12, 20251380.00p1412.00p1360.00p1425.00p2,776
Jun 11, 20251360.00p1370.00p1350.00p1380.00p4,777
Jun 10, 20251375.00p1400.00p1350.00p1360.00p2,675
Jun 9, 20251385.00p1400.00p1351.00p1375.00p6,263
Jun 6, 20251360.00p1421.10p1360.00p1390.00p13,061
Jun 5, 20251300.00p1350.00p1282.40p1355.00p4,115
Jun 4, 20251300.00p1320.00p1280.00p1300.00p209
Jun 3, 20251305.00p1330.00p1280.00p1300.00p8,374
Jun 2, 20251250.00p1320.00p1238.00p1310.00p7,717
May 30, 20251260.00p1270.00p1236.00p1250.00p4,015
May 29, 20251250.00p1270.00p1240.00p1260.00p4,778
May 28, 20251225.00p1250.00p1210.00p1235.00p3,574
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,638.007.76
Vistry Group PLC617.204.65
Diageo PLC1,978.503.91
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC111.60-10.86
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC279.50-8.96
Coca-Cola Hbc AG3,652.00-6.88
Auction Technology Group PLC349.50-4.90