1. Share Prices

  2. Capital Metals PLC (CMET)

3.40p+0.05 (+1.49%)12 Sep 2025, 17:15
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
Sep 12, 20253.40p3.50p3.30p3.40p33,035
Sep 11, 20253.45p3.50p3.40p3.35p405,626
Sep 10, 20253.60p3.70p3.42p3.45p522,589
Sep 9, 20253.70p3.90p3.73p3.60p15,111
Sep 8, 20253.70p3.90p3.50p3.70p926,447
Sep 5, 20253.70p3.90p3.52p3.70p614,299
Sep 4, 20253.15p3.88p3.00p3.70p3,880,299
Sep 3, 20253.15p3.30p2.94p3.15p695,818
Sep 2, 20253.10p3.30p3.00p3.15p1,752,696
Sep 1, 20253.10p3.20p3.00p3.10p298,564
Aug 29, 20253.10p3.20p3.00p3.10p89,884
Aug 28, 20253.10p3.20p3.06p3.10p4,241
Aug 27, 20253.05p3.20p2.90p3.10p758,704
Aug 26, 20253.05p3.20p2.88p3.05p490,324
Aug 22, 20253.05p3.20p2.90p3.05p1,486,973
Aug 21, 20253.05p3.20p2.90p3.05p585,620
Aug 20, 20253.00p3.26p2.97p3.26p261,582
Aug 19, 20253.00p3.20p2.80p3.00p1,184,788
Aug 18, 20253.00p3.07p2.90p3.00p150,298
Aug 15, 20253.05p3.30p2.93p3.00p80,252
Aug 14, 20253.05p3.30p2.80p3.05p129,563
Aug 13, 20253.05p3.30p3.10p3.05p3,578
Aug 12, 20253.05p3.10p2.80p3.05p45,576
Aug 11, 20253.00p3.30p2.70p3.05p144,328
Aug 8, 20253.00p3.16p3.12p3.00p76,604
Aug 7, 20253.00p3.30p2.70p3.00p62,595
Aug 6, 20253.00p3.30p2.89p3.00p67,471
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
12345
Showing 1 to 50 of 242

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.