1. Share Prices

  2. Capital Metals PLC (CMET)

3.00p-0.30 (-9.09%)05 Aug 2025, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20253.00p3.30p2.70p3.00p309,396
Aug 4, 20253.10p3.30p2.80p3.30p153,832
Aug 1, 20253.10p3.40p2.84p3.10p89,947
Jul 31, 20253.10p3.40p2.80p3.00p271,524
Jul 30, 20253.10p3.00p2.80p2.80p53,884
Jul 29, 20253.10p3.40p2.80p3.10p208,980
Jul 28, 20253.10p3.40p2.94p3.10p117,187
Jul 25, 20253.05p2.94p2.94p3.05p36,000
Jul 24, 20253.05p3.30p2.80p3.05p4,742
Jul 23, 20253.05p3.20p2.93p3.05p186,268
Jul 22, 20253.05p3.30p2.80p3.05p639,865
Jul 21, 20253.15p3.30p2.80p2.94p268,527
Jul 18, 20253.05p3.30p2.80p3.05p200,842
Jul 17, 20253.00p3.30p2.80p3.05p302,408
Jul 16, 20252.75p3.30p2.60p3.26p2,002,835
Jul 14, 20252.75p2.90p2.60p2.75p100,330
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
12345
Showing 1 to 50 of 241

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
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.