Capital Metals plc CMET
LSE · United Kingdom · Process Industries
GBp 3.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.75 | 0.00% | GBp 3.62 | GBp 3.80 | GBp 3.62 | 41.30K |
| 2026-09-30 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.72 | GBp 3.62 | 320.05K |
| 2026-09-29 | GBp 3.75 | +1.35% | GBp 3.75 | GBp 3.60 | GBp 3.60 | 29.60K |
| 2026-09-28 | GBp 3.70 | +1.37% | GBp 3.65 | GBp 3.90 | GBp 3.50 |
| 1.42M |
| 2026-09-25 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 1.60K |
| 2026-09-24 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 228 |
| 2026-09-23 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 67.93K |
| 2026-09-22 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 215 |
| 2026-09-21 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 91.91K |
| 2026-09-18 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 158.96K |
| 2026-09-17 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.85 | GBp 3.85 | 53.00K |
| 2026-09-16 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.82 | 186.07K |
| 2026-09-15 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 4.45K |
| 2026-09-14 | GBp 3.75 | -2.60% | GBp 3.85 | GBp 4.00 | GBp 3.51 | 472.73K |
| 2026-09-11 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 4.10 | GBp 3.71 | 159.74K |
| 2026-09-10 | GBp 3.85 | -1.28% | GBp 3.90 | GBp 3.90 | GBp 3.70 | 622.55K |
| 2026-09-09 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 4.10 | GBp 3.72 | 150.05K |
| 2026-09-08 | GBp 3.90 | -1.27% | GBp 3.90 | GBp 4.10 | GBp 3.80 | 137.64K |
| 2026-09-07 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.10 | GBp 3.80 | 26.95K |
| 2026-09-04 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.10 | GBp 3.80 | 1.48K |
| 2026-09-03 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.10 | GBp 3.86 | 109.71K |
| 2026-09-02 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.05 | GBp 3.86 | 217.60K |
| 2026-09-01 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.10 | GBp 4.00 | 478.74K |
| 2026-08-28 | GBp 3.95 | -1.25% | GBp 4.00 | GBp 4.20 | GBp 3.82 | 68.68K |
| 2026-08-27 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.20 | GBp 3.82 | 77.66K |
| 2026-08-26 | GBp 4.00 | -1.23% | GBp 4.05 | GBp 4.20 | GBp 3.80 | 41.86K |
| 2026-08-25 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.93 | 352.96K |
| 2026-08-24 | GBp 4.05 | -3.57% | GBp 4.20 | GBp 4.50 | GBp 3.93 | 322.75K |
| 2026-08-21 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 3.90 | GBp 3.90 | 108 |
| 2026-08-20 | GBp 4.20 | +5.00% | GBp 4.20 | GBp 4.50 | GBp 3.98 | 44.57K |
| 2026-08-19 | GBp 4.00 | 0.00% | GBp 4.25 | GBp 4.20 | GBp 3.98 | 1.01M |
| 2026-08-18 | GBp 4.00 | -4.76% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 146.26K |
| 2026-08-17 | GBp 4.20 | +7.69% | GBp 4.20 | GBp 4.50 | GBp 3.90 | 1.00M |
| 2026-08-14 | GBp 3.90 | -7.14% | GBp 4.20 | GBp 3.90 | GBp 3.90 | 1.34K |
| 2026-08-13 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.50 | GBp 3.90 | 213.47K |
| 2026-08-12 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 3.94 | GBp 3.94 | 120.39K |
| 2026-08-11 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.13 | GBp 3.93 | 258.38K |
| 2026-08-10 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.50 | GBp 4.13 | 2.95K |
| 2026-08-07 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.50 | GBp 4.13 | 57.03K |
| 2026-08-06 | GBp 4.20 | +5.00% | GBp 4.20 | GBp 4.50 | GBp 4.00 | 99.61K |
| 2026-08-05 | GBp 4.00 | -4.76% | GBp 4.20 | GBp 4.50 | GBp 3.90 | 397.47K |
| 2026-08-04 | GBp 4.20 | 0.00% | GBp 4.20 | GBp 4.50 | GBp 4.50 | 3.92K |
| 2026-08-03 | GBp 4.20 | -5.62% | GBp 4.45 | GBp 4.50 | GBp 3.91 | 1.98M |
| 2026-07-31 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.70 | GBp 4.20 | 257.55K |
| 2026-07-30 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.45 | GBp 4.45 | 0 |
| 2026-07-29 | GBp 4.45 | -5.32% | GBp 4.70 | GBp 4.70 | GBp 4.20 | 185.20K |
| 2026-07-28 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.40 | GBp 4.40 | 113.64K |
| 2026-07-27 | GBp 4.70 | -1.05% | GBp 4.75 | GBp 5.00 | GBp 4.40 | 538.80K |
| 2026-07-24 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.85 | GBp 4.60 | 31.89K |
| 2026-07-23 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-07-22 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.78 | GBp 4.50 | 66.07K |
| 2026-07-21 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.78 | GBp 4.50 | 65.64K |
| 2026-07-20 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.72 | 336.89K |
| 2026-07-17 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.71 | 900.06K |
| 2026-07-16 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-07-15 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.75 | GBp 4.75 | 0 |
| 2026-07-14 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.50 | GBp 4.50 | 47.76K |
| 2026-07-13 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.71 | 14.15K |
| 2026-07-10 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 1.85K |
| 2026-07-09 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 15.09K |
| 2026-07-08 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.73 | GBp 4.50 | 36.45K |
| 2026-07-07 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.97 | GBp 4.80 | 302.01K |
| 2026-07-06 | GBp 4.75 | -3.06% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 181.10K |
| 2026-07-03 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.80 | 825.65K |
| 2026-07-02 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 5.10 | 103 |
| 2026-07-01 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 5.00 | 26.31K |
| 2026-06-30 | GBp 4.90 | +4.26% | GBp 4.70 | GBp 4.90 | GBp 4.50 | 405.79K |
| 2026-06-29 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 4.90 | GBp 4.50 | 345.60K |
| 2026-06-26 | GBp 4.85 | -1.02% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 1.99K |
| 2026-06-25 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 1.26K |
| 2026-06-24 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.78 | 129.29K |
| 2026-06-23 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 19.87K |
| 2026-06-22 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 428 |
| 2026-06-19 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 6.92K |
| 2026-06-18 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 4.90 | GBp 4.90 | 0 |
| 2026-06-17 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.83 | 177.60K |
| 2026-06-16 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.08 | GBp 4.83 | 259.76K |
| 2026-06-15 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 10.53K |
| 2026-06-12 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 111.51K |
| 2026-06-11 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.10 | GBp 4.70 | 12.25K |
| 2026-06-10 | GBp 4.90 | -3.92% | GBp 5.05 | GBp 5.10 | GBp 4.70 | 595.46K |
| 2026-06-09 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 17.58K |
| 2026-06-08 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 118.89K |
| 2026-06-05 | GBp 5.10 | -0.97% | GBp 5.15 | GBp 5.30 | GBp 5.00 | 209.31K |
| 2026-06-04 | GBp 5.15 | -1.90% | GBp 5.25 | GBp 5.12 | GBp 5.00 | 562.75K |
| 2026-06-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.12 | GBp 5.11 | 15.14K |
| 2026-06-02 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.11 | GBp 5.00 | 101.47K |
| 2026-06-01 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 192.27K |
| 2026-05-29 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 647.68K |
| 2026-05-28 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.16 | 108.91K |