Shares Magazine
4.75p+0.00 (+0.00%)06 Nov 2025, 16:25
Capital Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 47,330 |
| Nov 5, 2025 | 4.75p | 5.00p | 4.55p | 4.75p | 441,907 |
| Nov 4, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 102,424 |
| Nov 3, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 142,854 |
| Oct 31, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 294,504 |
| Oct 30, 2025 | 4.80p | 4.69p | 4.60p | 4.80p | 60,320 |
| Oct 29, 2025 | 4.80p | 5.00p | 4.60p | 4.80p | 48,807 |
| Oct 28, 2025 | 4.10p | 4.90p | 4.00p | 4.80p | 1,956,364 |
| Oct 27, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 208,376 |
| Oct 24, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 107,367 |
| Oct 23, 2025 | 4.75p | 5.00p | 4.00p | 4.10p | 3,312,346 |
| Oct 22, 2025 | 4.85p | 5.00p | 4.50p | 4.75p | 414,144 |
| Oct 21, 2025 | 4.85p | 5.00p | 4.70p | 4.85p | 116,350 |
| Oct 20, 2025 | 4.75p | 4.80p | 4.70p | 4.75p | 263,344 |
| Oct 17, 2025 | 4.85p | 5.00p | 4.70p | 4.75p | 840,850 |
| Oct 16, 2025 | 5.05p | 5.40p | 4.90p | 4.85p | 1,472,833 |
| Oct 15, 2025 | 4.95p | 5.20p | 4.80p | 5.05p | 772,268 |
| Oct 14, 2025 | 4.80p | 5.09p | 4.58p | 4.95p | 2,048,327 |
| Oct 13, 2025 | 4.70p | 4.90p | 4.50p | 4.80p | 541,568 |
| Oct 10, 2025 | 4.65p | 4.90p | 4.50p | 4.70p | 509,444 |
| Oct 9, 2025 | 4.60p | 4.80p | 4.60p | 4.65p | 484,561 |
| Oct 8, 2025 | 4.50p | 4.70p | 4.30p | 4.60p | 161,994 |
| Oct 7, 2025 | 4.35p | 4.70p | 4.30p | 4.50p | 201,862 |
| Oct 6, 2025 | 4.30p | 4.70p | 4.10p | 4.35p | 493,529 |
| Oct 3, 2025 | 4.25p | 4.50p | 4.00p | 4.50p | 386,190 |
| Oct 2, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 202,216 |
| Oct 1, 2025 | 4.25p | 4.60p | 4.00p | 4.25p | 362,468 |
| Sep 30, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 59,871 |
| Sep 29, 2025 | 4.15p | 4.50p | 4.00p | 4.25p | 802,032 |
| Sep 26, 2025 | 4.15p | 4.30p | 4.00p | 4.28p | 121,234 |
| Sep 25, 2025 | 4.35p | 4.60p | 4.10p | 4.15p | 2,167,544 |
| Sep 24, 2025 | 3.95p | 4.60p | 3.70p | 4.35p | 4,878,835 |
| Sep 23, 2025 | 3.75p | 4.20p | 3.70p | 3.95p | 5,653,012 |
| Sep 22, 2025 | 3.70p | 4.00p | 3.50p | 3.75p | 391,925 |
| Sep 19, 2025 | 3.70p | 3.90p | 3.51p | 3.70p | 2,170,070 |
| Sep 18, 2025 | 3.60p | 3.90p | 3.30p | 3.88p | 390,727 |
| Sep 17, 2025 | 3.60p | 3.90p | 3.38p | 3.60p | 671,066 |
| Sep 16, 2025 | 3.60p | 3.90p | 3.37p | 3.60p | 73,671 |
| Sep 15, 2025 | 3.60p | 3.90p | 3.30p | 3.60p | 269,501 |
| Sep 12, 2025 | 3.40p | 3.50p | 3.30p | 3.40p | 33,035 |
| Sep 11, 2025 | 3.45p | 3.50p | 3.40p | 3.35p | 405,626 |
| Sep 10, 2025 | 3.60p | 3.70p | 3.42p | 3.45p | 522,589 |
| Sep 9, 2025 | 3.70p | 3.90p | 3.73p | 3.60p | 15,111 |
| Sep 8, 2025 | 3.70p | 3.90p | 3.50p | 3.70p | 926,447 |
| Sep 5, 2025 | 3.70p | 3.90p | 3.52p | 3.70p | 614,299 |
| Sep 4, 2025 | 3.15p | 3.88p | 3.00p | 3.70p | 3,880,299 |
| Sep 3, 2025 | 3.15p | 3.30p | 2.94p | 3.15p | 695,818 |
| Sep 2, 2025 | 3.10p | 3.30p | 3.00p | 3.15p | 1,752,696 |
| Sep 1, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 298,564 |
| Aug 29, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 89,884 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.