1. Share Prices

  2. Caledonia Mining Corporation PLC (CMCL)

2,240.00p+30.00 (+1.36%)10 Sep 2025, 17:15
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
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
Aug 28, 20251810.00p1850.00p1780.00p1815.00p921
Aug 27, 20251825.00p1850.00p1790.00p1815.00p2,195
Aug 26, 20251835.00p1850.00p1805.00p1825.00p4,227
Aug 22, 20251815.00p1850.00p1780.00p1830.00p6,878
Aug 21, 20251775.00p1815.00p1720.00p1780.00p18,435
Aug 20, 20251760.00p1800.00p1700.00p1775.00p2,676
Aug 19, 20251775.00p1830.00p1750.00p1800.00p9,850
Aug 18, 20251715.00p1780.00p1680.00p1765.00p7,973
Aug 15, 20251715.00p1750.00p1680.00p1715.00p2,044
Aug 14, 20251680.00p1780.00p1660.00p1720.00p6,683
Aug 13, 20251610.00p1663.40p1600.00p1620.00p5,250
Aug 12, 20251625.00p1640.00p1550.00p1600.00p3,202
Aug 11, 20251740.00p1800.00p1600.00p1625.00p13,684
Aug 8, 20251675.00p1768.00p1650.00p1725.00p7,005
Aug 7, 20251625.00p1700.00p1600.00p1675.00p3,320
Aug 6, 20251600.00p1650.00p1550.00p1615.00p4,729
Aug 5, 20251560.00p1600.00p1520.00p1575.00p4,076
Aug 4, 20251505.00p1565.00p1480.00p1535.00p4,007
Aug 1, 20251450.00p1535.00p1430.00p1505.00p8,210
Jul 31, 20251525.00p1530.00p1376.00p1450.00p14,608
Jul 30, 20251565.00p1600.00p1520.00p1525.00p1,639
Jul 29, 20251565.00p1582.00p1530.00p1565.00p2,336
Jul 28, 20251635.00p1655.00p1550.00p1565.00p8,424
Jul 25, 20251665.00p1670.00p1600.00p1635.00p3,453
Jul 24, 20251760.00p1769.00p1650.00p1665.00p6,015
Jul 23, 20251675.00p1800.00p1650.00p1770.00p17,057
Jul 22, 20251575.00p1668.00p1576.00p1630.00p5,989
Jul 21, 20251527.00p1600.00p1520.00p1575.00p6,264
Jul 18, 20251550.00p1580.00p1520.00p1550.00p1,698
Jul 17, 20251550.00p1580.00p1520.00p1550.00p1,091
Jul 16, 20251560.00p1599.20p1520.00p1550.00p3,628
Jul 15, 20251535.00p1560.00p1520.00p1525.00p4,695
Jul 14, 20251510.00p1548.00p1480.00p1535.00p2,946
Jul 11, 20251520.00p1540.00p1470.00p1505.00p791
Jul 10, 20251520.00p1540.00p1500.00p1520.00p1,172
Jul 9, 20251545.00p1550.00p1500.00p1520.00p3,387
Jul 8, 20251540.00p1600.00p1530.00p1545.00p10,979
Jul 7, 20251525.00p1550.00p1504.00p1525.00p3,009
Jul 4, 20251525.00p1550.00p1500.00p1520.00p3,364
Jul 3, 20251490.00p1550.00p1499.00p1525.00p3,764
Jul 2, 20251435.00p1499.00p1427.80p1490.00p7,980
Jul 1, 20251385.00p1440.00p1350.00p1430.00p17,975
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89