LSE - Delayed Quote
GBp
Central Asia Metals plc (CAML.L)
129.20
-7.40
(-5.42%)
At close: October 30 at 4:35:17 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
137.00
137.00
128.00
129.20
129.20
3,931,734
Oct 29, 2026
137.20
139.40
135.80
136.60
136.60
1,002,411
Oct 28, 2026
142.00
143.00
137.00
138.60
138.60
1,531,534
Oct 27, 2026
137.60
142.60
137.00
142.60
142.60
1,206,470
Oct 26, 2026
135.80
140.00
131.20
138.00
138.00
1,483,784
Oct 23, 2026
132.40
135.80
132.20
135.80
135.80
1,439,344
Oct 22, 2026
138.60
142.00
131.80
133.40
133.40
2,297,429
Oct 21, 2026
150.00
150.00
137.80
140.40
140.40
899,194
Oct 20, 2026
150.00
150.00
140.72
142.00
142.00
749,507
Oct 19, 2026
150.80
150.80
144.00
144.00
144.00
621,523
Oct 16, 2026
147.00
149.45
143.80
147.80
147.80
1,300,209
Oct 15, 2026
140.40
145.60
140.00
145.60
145.60
2,581,626
Oct 14, 2026
147.40
151.00
144.80
144.80
144.80
1,404,901
Oct 13, 2026
153.00
156.60
151.60
151.60
151.60
593,962
Oct 12, 2026
156.00
156.60
152.20
154.00
154.00
475,871
Oct 9, 2026
152.60
155.20
149.20
153.80
153.80
535,487
Oct 8, 2026
154.00
154.40
148.00
151.20
151.20
851,814
Oct 7, 2026
155.00
155.00
148.20
150.00
150.00
929,194
Oct 6, 2026
153.00
155.00
150.00
150.60
150.60
738,699
Oct 5, 2026
153.00
156.40
151.80
154.20
154.20
441,975
Oct 2, 2026
160.00
160.00
153.00
153.40
153.40
745,283
Oct 1, 2026
153.00
157.00
153.00
154.80
154.80
615,800
Sep 30, 2026
156.00
159.08
153.20
157.60
157.60
980,008
Sep 29, 2026
154.60
158.40
154.00
156.00
156.00
1,186,897
Sep 28, 2026
158.00
158.00
153.00
154.60
154.60
1,736,925
Sep 25, 2026
160.00
163.60
157.60
159.00
159.00
668,699
Sep 24, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
160.00
161.80
157.20
158.60
158.60
1,336,811
Sep 23, 2026
170.00
172.00
164.20
167.80
167.72
1,779,490
Sep 22, 2026
169.00
170.72
167.20
170.40
170.32
994,585
Sep 21, 2026
165.00
172.10
165.00
168.20
168.12
1,109,601
Sep 18, 2026
163.60
171.00
163.60
166.40
166.32
1,414,590
Sep 17, 2026
163.60
166.40
161.60
166.40
166.32
1,083,620
Sep 16, 2026
160.20
163.77
160.20
163.60
163.52
979,637
Sep 15, 2026
165.00
165.00
159.80
160.40
160.32
715,273
Sep 14, 2026
169.40
169.40
163.40
165.40
165.32
1,123,595
Sep 11, 2026
169.00
171.36
162.40
169.40
169.32
1,441,536
Sep 10, 2026
178.20
181.00
171.20
171.20
171.12
1,067,378
Sep 9, 2026
179.80
181.20
177.20
178.00
177.92
1,145,856
Sep 8, 2026
173.40
181.60
172.20
179.40
179.31
1,230,743
Sep 7, 2026
170.20
177.80
170.20
174.00
173.92
1,038,441
Sep 4, 2026
177.00
179.80
174.20
178.00
177.92
979,089
Sep 3, 2026
175.60
177.80
172.20
177.80
177.72
1,665,784
Sep 2, 2026
172.20
178.14
169.20
175.00
174.92
1,802,858
Sep 1, 2026
177.80
179.00
172.04
174.00
173.92
1,589,050
Aug 28, 2026
176.00
181.38
175.00
178.00
177.92
2,485,724
Aug 27, 2026
177.60
178.60
171.56
174.40
174.32
3,773,870
Aug 26, 2026
168.80
185.20
168.20
181.80
181.71
4,819,216
Aug 25, 2026
152.00
172.40
152.00
167.60
167.52
2,587,256
Aug 24, 2026
150.60
160.00
150.00
157.80
157.72
1,232,202
Aug 21, 2026
150.00
156.40
150.00
156.00
155.93
1,491,317
Aug 20, 2026
152.60
152.60
147.60
150.20
150.13
569,257
Aug 19, 2026
147.80
150.20
146.40
149.40
149.33
821,935
Aug 18, 2026
149.00
151.20
146.40
147.80
147.73
633,609
Aug 17, 2026
142.00
150.00
142.00
149.00
148.93
1,085,526
Aug 14, 2026
147.00
152.60
142.35
145.20
145.13
921,347
Aug 13, 2026
156.60
156.60
145.17
146.00
145.93
1,234,782
Aug 12, 2026
152.60
156.60
151.00
151.00
150.93
823,977
Aug 11, 2026
152.00
154.60
151.40
153.00
152.93
682,292
Aug 10, 2026
155.60
156.60
151.60
152.00
151.93
563,909
Aug 7, 2026
150.00
154.80
150.00
154.60
154.53
799,271
Aug 6, 2026
148.00
153.20
144.00
152.20
152.13
855,134
Aug 5, 2026
148.00
150.80
148.00
149.40
149.33
809,864
Aug 4, 2026
145.00
149.26
145.00
148.00
147.93
849,456
Aug 3, 2026
150.00
153.00
145.20
146.60
146.53
716,626
Jul 31, 2026
146.00
151.20
146.00
147.40
147.33
465,473
Jul 30, 2026
148.80
149.60
146.00
148.20
148.13
549,800
Jul 29, 2026
148.20
151.20
146.60
147.00
146.93
538,624
Jul 28, 2026
148.00
152.00
146.40
147.80
147.73
509,369
Jul 27, 2026
150.40
152.01
148.00
148.00
147.93
641,545
Jul 24, 2026
143.00
150.00
141.20
147.60
147.53
765,542
Jul 23, 2026
147.40
148.40
144.60
144.60
144.53
508,982
Jul 22, 2026
142.20
147.60
142.20
147.20
147.13
850,748
Jul 21, 2026
141.00
144.80
140.20
143.20
143.13
726,651
Jul 20, 2026
139.00
142.20
138.40
140.60
140.53
555,073
Jul 17, 2026
137.00
138.40
135.20
138.40
138.33
762,144
Jul 16, 2026
137.80
139.20
136.20
138.00
137.93
709,931
Jul 15, 2026
140.00
140.00
134.20
137.20
137.13
443,993
Jul 14, 2026
130.20
137.00
130.20
136.40
136.33
950,224
Jul 13, 2026
136.20
139.20
136.20
137.00
136.93
848,588
Jul 10, 2026
135.00
139.00
134.00
137.60
137.53
762,471
Jul 9, 2026
128.20
139.00
128.20
136.20
136.14
1,253,994
Jul 8, 2026
130.60
136.80
129.20
129.60
129.54
2,410,648
Jul 7, 2026
132.00
132.00
128.60
129.20
129.14
1,080,885
Jul 6, 2026
126.20
132.00
126.20
130.80
130.74
705,975
Jul 3, 2026
135.60
135.60
129.80
131.00
130.94
435,976
Jul 2, 2026
131.00
134.00
129.80
130.60
130.54
355,333
Jul 1, 2026
135.60
138.00
130.59
132.60
132.54
782,813
Jun 30, 2026
131.20
134.29
131.20
132.40
132.34
799,142
Jun 29, 2026
132.00
136.20
130.00
130.80
130.74
1,227,018
Jun 26, 2026
127.20
130.60
126.00
130.00
129.94
722,625
Jun 25, 2026
127.00
128.36
125.48
127.20
127.14
1,008,597
Jun 24, 2026
129.00
131.00
125.27
127.60
127.54
1,101,866
Jun 23, 2026
130.00
130.40
127.20
129.60
129.54
1,631,454
Jun 22, 2026
130.20
133.60
130.20
132.00
131.94
569,007
Jun 19, 2026
131.60
134.51
130.20
133.60
133.54
1,065,117
Jun 18, 2026
134.60
138.00
131.40
132.00
131.94
1,543,787
Jun 17, 2026
139.60
142.80
133.91
135.20
135.14
1,106,856
Jun 16, 2026
138.80
142.40
137.60
141.60
141.53
1,093,459
Jun 15, 2026
136.00
140.54
135.00
140.00
139.93
903,626
Jun 12, 2026
133.60
138.20
133.40
136.20
136.14
1,342,726
Jun 11, 2026
135.60
136.89
130.00
133.60
133.54
1,333,886
Jun 10, 2026
133.40
137.88
131.60
135.60
135.54
2,490,268
Jun 9, 2026
134.00
134.20
128.60
131.20
131.14
2,186,069
Jun 8, 2026
132.00
136.40
130.00
135.20
135.14
1,306,317
Jun 5, 2026
141.60
144.40
132.00
132.80
132.74
2,142,756
Jun 4, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
145.00
145.80
138.40
139.00
138.93
3,234,712
Jun 3, 2026
153.40
153.80
147.40
148.60
148.45
2,041,007
Jun 2, 2026
154.00
159.40
151.20
154.00
153.85
3,267,100
Jun 1, 2026
154.00
159.98
153.00
156.00
155.85
1,471,281
May 29, 2026
155.60
159.80
155.00
155.40
155.25
953,893
May 28, 2026
153.60
157.00
152.00
155.80
155.65
678,887
May 27, 2026
154.60
157.80
153.40
154.80
154.65
726,447
May 26, 2026
154.40
160.20
153.60
155.40
155.25
1,101,954
May 22, 2026
153.00
157.00
152.40
153.60
153.45
457,518
May 21, 2026
153.40
156.60
152.40
153.40
153.25
670,026
May 20, 2026
151.80
155.00
151.00
153.80
153.65
928,153
May 19, 2026
151.00
156.40
151.00
152.40
152.25
486,201
May 18, 2026
158.40
158.40
151.20
154.40
154.25
728,888
May 15, 2026
164.40
164.40
153.20
154.40
154.25
911,780
May 14, 2026
165.00
165.00
157.40
159.00
158.84
688,706
May 13, 2026
160.00
163.20
156.00
160.00
159.84
871,466
May 12, 2026
156.00
157.60
154.00
154.60
154.45
738,887
May 11, 2026
152.80
158.00
152.20
156.00
155.85
718,810
May 8, 2026
155.00
155.40
153.40
154.20
154.05
484,407
May 7, 2026
154.80
156.26
153.20
154.40
154.25
655,661
May 6, 2026
153.20
156.51
146.00
154.00
153.85
694,797
May 5, 2026
149.60
152.40
146.20
146.20
146.06
776,594
May 1, 2026
154.00
154.00
148.00
149.60
149.45
523,259
Apr 30, 2026
142.00
148.80
141.00
147.00
146.86
9,199,389
Apr 29, 2026
144.00
147.00
141.40
143.40
143.26
1,021,226
Apr 28, 2026
145.00
148.60
144.60
146.60
146.46
823,453
Apr 27, 2026
147.00
148.00
145.20
146.00
145.86
686,803
Apr 24, 2026
146.40
149.40
143.13
146.60
146.46
953,882
Apr 23, 2026
149.40
151.00
146.95
147.20
147.06
941,431
Apr 22, 2026
151.00
153.20
147.22
149.40
149.25
988,393
Apr 21, 2026
150.80
152.40
149.00
151.00
150.85
851,527
Apr 20, 2026
152.00
156.40
150.00
151.20
151.05
717,222
Apr 17, 2026
150.80
156.80
149.00
156.60
156.45
963,579
Apr 16, 2026
154.00
157.00
152.80
153.00
152.85
944,456
Apr 15, 2026
152.80
158.14
151.80
153.60
153.45
837,133
Apr 14, 2026
156.40
158.40
154.20
155.00
154.85
633,523
Apr 13, 2026
161.20
162.60
150.40
153.40
153.25
919,115
Apr 10, 2026
158.40
162.60
156.80
157.20
157.05
728,278
Apr 9, 2026
166.80
166.80
158.60
158.60
158.44
577,523
Apr 8, 2026
167.00
172.11
163.40
164.40
164.24
951,285
Apr 7, 2026
168.40
169.00
160.32
161.60
161.44
492,806
Apr 2, 2026
164.60
168.00
160.80
166.60
166.44
646,427
Apr 1, 2026
161.80
169.60
161.60
169.20
169.03
424,660
Mar 31, 2026
158.00
163.20
157.00
161.60
161.44
550,187
Mar 30, 2026
162.00
162.00
153.40
157.20
157.05
370,484
Mar 27, 2026
156.20
159.40
154.20
157.60
157.45
576,557
Mar 26, 2026
169.40
169.40
155.28
157.60
157.45
558,295
Mar 25, 2026
161.00
167.60
160.00
164.00
163.84
1,200,723
Mar 24, 2026
160.20
161.00
155.80
159.60
159.44
780,852
Mar 23, 2026
151.00
162.00
147.11
160.20
160.04
2,857,040
Mar 20, 2026
155.00
161.60
153.00
154.60
154.45
1,671,520
Mar 19, 2026
168.20
168.40
157.20
158.80
158.64
1,644,277
Mar 18, 2026
174.80
176.00
167.42
169.60
169.43
657,625
Mar 17, 2026
173.00
175.20
170.40
172.60
172.43
636,673
Mar 16, 2026
175.00
175.60
170.00
173.00
172.83
707,153
Mar 13, 2026
181.40
181.40
172.00
172.80
172.63
728,807
Mar 12, 2026
182.60
184.60
178.60
179.40
179.22
677,104
Mar 11, 2026
183.40
183.40
178.00
178.60
178.42
621,748
Mar 10, 2026
182.80
184.00
178.40
183.60
183.42
1,672,614
Mar 9, 2026
174.20
176.00
168.40
174.80
174.63
1,744,168
Mar 6, 2026
184.60
185.84
175.20
176.20
176.03
1,199,038
Mar 5, 2026
188.40
189.20
180.89
184.00
183.82
1,151,970
Mar 4, 2026
185.40
193.20
182.40
183.60
183.42
2,075,202
Mar 3, 2026
222.00
228.50
171.88
182.80
182.62
4,727,413
Mar 2, 2026
240.00
241.50
237.50
240.00
239.76
589,475
Feb 27, 2026
237.00
243.50
236.00
239.50
239.26
530,414
Feb 26, 2026
244.00
244.00
235.00
235.50
235.27
541,451
Feb 25, 2026
237.00
242.50
233.00
241.50
241.26
441,118
Feb 24, 2026
232.50
234.50
228.50
234.50
234.27
648,203
Feb 23, 2026
229.00
233.00
225.00
231.50
231.27
572,920
Feb 20, 2026
225.00
231.50
221.00
226.00
225.78
449,488
Feb 19, 2026
221.00
224.50
218.50
223.00
222.78
800,186
Feb 18, 2026
216.00
224.50
211.00
224.00
223.78
1,090,429
Feb 17, 2026
215.00
215.00
205.00
212.00
211.79
689,753
Feb 16, 2026
222.00
222.00
211.95
213.50
213.29
751,084
Feb 13, 2026
213.00
222.00
213.00
218.00
217.79
2,398,973
Feb 12, 2026
221.00
224.50
218.00
219.00
218.79
2,376,409
Feb 11, 2026
224.50
224.50
217.50
219.00
218.79
1,075,616
Feb 10, 2026
220.00
225.50
216.50
218.50
218.29
1,112,807
Feb 9, 2026
216.00
219.50
213.00
219.00
218.79
1,318,065
Feb 6, 2026
210.00
216.00
210.00
213.50
213.29
776,720
Feb 5, 2026
219.00
219.00
211.00
212.50
212.29
1,499,821
Feb 4, 2026
225.00
225.00
217.64
218.50
218.29
915,632
Feb 3, 2026
215.00
223.00
214.31
223.00
222.78
1,396,422
Feb 2, 2026
223.50
224.00
209.00
212.00
211.79
1,633,915
Jan 30, 2026
233.00
233.00
221.00
225.00
224.78
1,329,719
Jan 29, 2026
227.00
234.00
226.00
226.50
226.28
2,024,224
Jan 28, 2026
222.00
226.00
221.50
224.50
224.28
591,554
Jan 27, 2026
222.00
224.00
215.00
221.50
221.28
1,232,924
Jan 26, 2026
209.50
219.50
209.50
218.00
217.79
1,480,157
Jan 23, 2026
209.00
211.00
204.00
209.50
209.29
854,052
Jan 22, 2026
207.50
210.00
197.40
203.50
203.30
1,399,226
Jan 21, 2026
211.00
213.50
208.76
209.50
209.29
845,284
Jan 20, 2026
199.00
211.50
199.00
210.50
210.29
1,438,373
Jan 19, 2026
200.00
201.00
196.31
200.00
199.80
614,451
Jan 16, 2026
199.80
200.50
194.69
197.00
196.81
809,160
Jan 15, 2026
199.40
201.00
195.00
200.50
200.30
992,709
Jan 14, 2026
195.00
199.80
193.20
197.40
197.21
1,163,677
Jan 13, 2026
192.20
195.60
188.86
193.20
193.01
1,308,663
Jan 12, 2026
188.00
192.00
187.00
191.80
191.61
1,397,860
Jan 9, 2026
188.00
191.40
187.60
188.20
188.02
886,025
Jan 8, 2026
189.60
192.20
182.20
188.00
187.82
1,089,498
Jan 7, 2026
193.60
194.80
191.18
192.20
192.01
719,673
Jan 6, 2026
190.00
194.80
189.80
193.80
193.61
1,195,848
Jan 5, 2026
186.80
190.80
185.00
188.80
188.61
1,145,678
Jan 2, 2026
190.80
194.40
185.80
185.80
185.62
1,515,344
Dec 31, 2025
191.80
192.60
188.00
188.00
187.82
281,431
Dec 30, 2025
188.00
192.60
185.00
191.80
191.61
992,171
Dec 29, 2025
185.00
190.20
185.00
185.80
185.62
616,021
Dec 24, 2025
187.00
187.62
184.32
185.20
185.02
212,056
Dec 23, 2025
183.20
186.00
181.20
185.20
185.02
906,628
Dec 22, 2025
178.80
182.80
177.76
182.80
182.62
653,632
Dec 19, 2025
181.00
181.60
173.00
178.80
178.62
936,398
Dec 18, 2025
182.00
182.00
175.80
181.40
181.22
1,107,825
Dec 17, 2025
169.20
181.20
169.20
177.20
177.03
974,404
Dec 16, 2025
178.00
178.90
171.80
177.20
177.03
559,784
Dec 15, 2025
177.40
179.75
176.20
178.00
177.83
860,227
Dec 12, 2025
177.60
180.00
175.20
177.60
177.43
900,247
Dec 11, 2025
172.60
176.20
171.80
176.00
175.83
1,033,200
Dec 10, 2025
173.00
174.00
168.00
171.80
171.63
301,969
Dec 9, 2025
170.00
173.00
169.40
173.00
172.83
373,844
Dec 8, 2025
168.80
172.80
168.80
170.20
170.03
984,187
Dec 5, 2025
169.60
173.74
168.20
170.60
170.43
1,105,240
Dec 4, 2025
166.60
170.60
164.80
170.60
170.43
677,055
Dec 3, 2025
166.60
170.80
166.60
166.80
166.64
463,455
Dec 2, 2025
158.00
169.00
158.00
166.60
166.44
358,020
Dec 1, 2025
159.00
167.40
158.40
165.00
164.84
533,605
Nov 28, 2025
162.80
164.60
158.20
163.60
163.44
337,383
Nov 27, 2025
158.20
162.60
158.20
161.60
161.44
205,196
Nov 26, 2025
158.00
163.40
158.00
161.60
161.44
241,363
Nov 25, 2025
158.60
161.80
158.60
161.20
161.04
301,726
Nov 24, 2025
159.20
161.60
157.00
159.20
159.04
379,658
Nov 21, 2025
159.00
159.60
155.87
158.60
158.44
365,414
Nov 20, 2025
158.20
160.80
158.20
160.00
159.84
484,017
Nov 19, 2025
162.80
162.80
156.80
158.40
158.24
442,079
Nov 18, 2025
160.20
160.20
156.20
159.00
158.84
414,071
Nov 17, 2025
162.00
162.20
159.00
160.80
160.64
304,550
Nov 14, 2025
158.00
163.80
154.00
162.80
162.64
607,598
Nov 13, 2025
158.60
164.80
158.60
163.60
163.44
445,241
Nov 12, 2025
165.00
165.00
159.20
162.20
162.04
508,804
Nov 11, 2025
164.40
164.40
158.40
161.60
161.44
438,638
Nov 10, 2025
158.40
160.00
157.29
158.60
158.44
406,380
Nov 7, 2025
157.40
157.60
152.60
156.20
156.05
3,130,967
Nov 6, 2025
156.40
158.00
153.54
156.80
156.65
622,641
Nov 5, 2025
153.00
155.20
151.80
154.20
154.05
825,556
Nov 4, 2025
152.40
153.80
148.80
152.00
151.85
837,656
Nov 3, 2025
164.80
164.80
152.40
152.40
152.25
280,560
Oct 31, 2025
152.00
159.20
152.00
159.00
158.84
1,737,739
Oct 30, 2025
152.00
163.10
152.00
159.00
158.84
464,571
