1. Share Prices

  2. Critical Metals PLC (CRTM)

3.25p+2.88 (+-13.33%)05 Aug 2025, 16:04
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
Aug 5, 20251.55p3.05p3.00p3.25p34
Aug 4, 20254.75p5.00p4.00p3.75p483,159
Aug 1, 20254.75p4.65p4.50p4.75p217,452
Jul 31, 20254.75p5.00p5.00p4.75p88
Jul 30, 20254.75p5.00p5.00p4.75p100
Jul 29, 20254.75p4.65p4.53p4.75p493,105
Jul 28, 20254.75p4.77p4.77p4.75p18,879
Jul 24, 20254.75p4.80p4.80p4.75p94,000
Jul 23, 20254.75p4.88p4.53p4.75p609,625
Jul 22, 20254.75p4.53p4.53p4.75p1,361
Jul 21, 20254.90p5.00p4.15p4.94p1,807,597
Jul 18, 20253.50p5.00p3.35p4.50p749,673
Jul 17, 20254.50p5.00p3.55p3.50p1,026,442
Jul 16, 20253.50p4.00p3.15p4.50p2,154,576
Jul 15, 20257.75p8.20p6.65p7.75p79,803
Jul 14, 20258.00p9.00p6.50p7.75p165,386
Jul 8, 20258.00p7.12p7.12p8.00p10,000
Jul 3, 20258.00p7.00p7.00p8.00p120,146
Jun 30, 20258.75p9.00p7.00p8.00p696,058
Jun 27, 20258.75p9.00p9.00p8.75p20,000
Jun 23, 20258.75p9.10p8.00p8.75p365,583
Jun 20, 20258.75p9.50p8.00p8.75p57,298
Jun 19, 20258.75p8.00p8.00p8.75p32,271
Jun 18, 20259.00p9.15p8.00p8.75p70,752
Jun 17, 20258.75p9.25p9.25p8.75p74,870
Jun 16, 20258.75p9.50p8.00p8.75p46,812
Jun 13, 20258.75p9.30p8.00p8.75p25,734
Jun 12, 20258.75p9.30p9.30p8.75p13,525
Jun 11, 20258.75p8.11p8.11p8.75p27,906
Jun 9, 20258.75p8.00p8.00p8.75p458,893
Jun 5, 20258.75p9.50p8.09p8.75p258,666
Jun 4, 20258.75p9.46p8.00p8.75p118,800
Jun 3, 20258.75p9.48p8.00p8.75p87,491
Jun 2, 20258.75p9.49p9.49p8.75p2,950
May 30, 20259.25p9.50p8.00p8.75p408,710
May 29, 20259.50p9.00p9.00p9.25p950,000
May 28, 20259.50p10.00p9.49p9.50p4,269
May 27, 20259.50p10.00p9.06p9.50p98,500
May 23, 20259.50p9.00p9.00p9.50p88
May 21, 20259.50p10.00p9.00p9.50p855,110
May 20, 20259.50p9.06p9.06p9.50p10,000
May 16, 20259.50p9.00p9.00p9.50p2,450
May 15, 20259.50p9.10p9.06p9.50p126,060
May 14, 20259.75p10.00p9.06p9.50p368,127
May 9, 20259.75p9.50p9.50p9.75p15,020
May 8, 20259.75p9.84p9.84p9.75p10,110
May 6, 20259.50p9.84p9.00p9.75p158,631
May 2, 20259.75p9.51p9.51p9.75p6,592
May 1, 20259.75p10.00p9.50p9.75p10,179
Apr 30, 20259.75p9.51p9.51p9.75p20,000
12345
Showing 1 to 50 of 204

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.