1. Share Prices

  2. Caledonia Mining Corporation PLC (CMCL)

2,010.00p-70.00 (-3.37%)07 Nov 2025, 13:08
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
Nov 6, 20252030.00p2108.00p2000.00p2080.00p2,469
Nov 5, 20252100.00p2140.00p2000.00p2050.00p5,364
Nov 4, 20252150.00p2149.00p2080.00p2100.00p4,766
Nov 3, 20252170.00p2185.00p2100.00p2120.00p6,945
Oct 31, 20252210.00p2260.00p2100.00p2180.00p3,277
Oct 30, 20252290.00p2340.00p2160.00p2210.00p4,469
Oct 29, 20252250.00p2360.00p2200.00p2300.00p3,321
Oct 28, 20252250.00p2300.00p1995.00p2220.00p20,849
Oct 27, 20252440.00p2480.00p2205.00p2300.00p4,271
Oct 24, 20252450.00p2490.00p2420.00p2480.00p3,658
Oct 23, 20252360.00p2500.00p2340.00p2450.00p4,943
Oct 22, 20252390.00p2440.00p2220.00p2360.00p19,389
Oct 21, 20252660.00p2700.00p2363.60p2410.00p12,858
Oct 20, 20252560.00p2680.00p2540.00p2680.00p6,076
Oct 17, 20252800.00p2840.00p2600.00p2590.00p11,138
Oct 16, 20252800.00p2840.00p2760.00p2760.00p7,173
Oct 15, 20252710.00p2840.00p2680.00p2800.00p5,116
Oct 14, 20252640.00p2720.00p2500.00p2690.00p14,037
Oct 13, 20252650.00p2720.00p2600.00p2640.00p5,667
Oct 10, 20252740.00p2760.00p2600.00p2680.00p8,957
Oct 9, 20252790.00p2840.00p2740.00p2760.00p4,119
Oct 8, 20252750.00p2820.00p2706.00p2760.00p4,187
Oct 7, 20252810.00p2900.00p2720.60p2900.00p7,363
Oct 6, 20252690.00p2860.00p2660.00p2800.00p10,067
Oct 3, 20252650.00p2720.00p2620.00p2690.00p3,475
Oct 2, 20252730.00p2800.00p2600.00p2660.00p8,373
Oct 1, 20252670.00p2760.00p2640.00p2720.00p5,178
Sep 30, 20252690.00p2739.00p2560.00p2670.00p8,863
Sep 29, 20252660.00p2750.00p2660.00p2700.00p9,972
Sep 26, 20252470.00p2640.00p2440.00p2620.00p9,477
Sep 25, 20252530.00p2560.00p2436.00p2470.00p5,239
Sep 24, 20252510.00p2552.00p2460.00p2520.00p3,049
Sep 23, 20252490.00p2560.00p2400.00p2520.00p4,759
Sep 22, 20252460.00p2540.00p2430.00p2540.00p6,871
Sep 19, 20252270.00p2450.00p2260.00p2430.00p7,131
Sep 18, 20252280.00p2300.00p2200.00p2200.00p4,711
Sep 17, 20252320.00p2340.00p2100.00p2260.00p13,632
Sep 16, 20252360.00p2380.00p2300.00p2330.00p6,836
Sep 15, 20252400.00p2460.00p2340.00p2370.00p6,525
Sep 12, 20252390.00p2480.00p2380.00p2420.00p13,348
Sep 11, 20252250.00p2380.00p2240.00p2360.00p11,266
Sep 10, 20252200.00p2260.00p2160.00p2240.00p3,266
Sep 9, 20252180.00p2260.00p2160.00p2210.00p13,795
Sep 8, 20252000.00p2198.00p1980.00p2140.00p34,482
Sep 5, 20251970.00p2020.00p1940.00p1990.00p12,105
Sep 4, 20251960.00p2020.00p1920.00p1970.00p3,135
Sep 3, 20251905.00p2020.00p1900.00p1960.00p9,761
Sep 2, 20251825.00p1905.00p1796.00p1905.00p17,148
Sep 1, 20251825.00p1850.00p1800.00p1825.00p5,506
Aug 29, 20251815.00p1850.00p1790.00p1820.00p1,749
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.8516.47
Oxford Nanopore Technologies PLC145.008.45
Goodwin PLC22,000.003.77
Anglo-Eastern Plantations PLC1,312.482.94
Hikma Pharmaceuticals PLC1,559.002.43
Ithaca Energy PLC230.682.07