Shares Magazine
8.35p-0.25 (-2.91%)12 Sep 2025, 17:15
Critical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 8.25p | 9.00p | 8.00p | 8.60p | 770,973 |
| Sep 10, 2025 | 7.75p | 8.50p | 7.83p | 8.25p | 625,290 |
| Sep 9, 2025 | 7.13p | 8.00p | 7.01p | 7.75p | 529,226 |
| Sep 8, 2025 | 6.75p | 7.25p | 6.50p | 7.13p | 599,572 |
| Sep 5, 2025 | 5.80p | 8.19p | 5.60p | 6.75p | 1,382,214 |
| Sep 4, 2025 | 4.95p | 5.70p | 4.70p | 5.70p | 860,650 |
| Sep 3, 2025 | 4.75p | 5.00p | 4.50p | 4.95p | 951,898 |
| Sep 2, 2025 | 4.75p | 4.99p | 4.83p | 4.75p | 414,815 |
| Sep 1, 2025 | 4.75p | 4.90p | 4.50p | 4.75p | 562,097 |
| Aug 29, 2025 | 4.85p | 5.20p | 4.72p | 4.75p | 386,829 |
| Aug 28, 2025 | 4.20p | 5.00p | 4.20p | 4.85p | 948,811 |
| Aug 27, 2025 | 4.20p | 4.28p | 4.20p | 4.20p | 27,450 |
| Aug 26, 2025 | 4.20p | 4.30p | 4.22p | 4.20p | 383,837 |
| Aug 22, 2025 | 4.15p | 4.28p | 4.00p | 4.28p | 283,880 |
| Aug 21, 2025 | 4.05p | 4.20p | 3.80p | 4.20p | 300,001 |
| Aug 20, 2025 | 3.80p | 4.29p | 3.62p | 4.05p | 96,493 |
| Aug 19, 2025 | 3.60p | 3.79p | 3.52p | 3.80p | 668,653 |
| Aug 18, 2025 | 3.60p | 3.51p | 3.51p | 3.60p | 770 |
| Aug 15, 2025 | 3.55p | 3.43p | 3.43p | 3.60p | 949 |
| Aug 14, 2025 | 3.40p | 3.70p | 3.30p | 3.55p | 1,147,843 |
| Aug 13, 2025 | 3.50p | 3.50p | 3.30p | 3.40p | 710,412 |
| Aug 12, 2025 | 3.45p | 4.00p | 3.25p | 3.50p | 875,796 |
| Aug 11, 2025 | 3.25p | 3.70p | 3.03p | 3.45p | 487,747 |
| Aug 8, 2025 | 4.00p | 4.14p | 3.00p | 3.25p | 1,609,401 |
| Aug 7, 2025 | 4.25p | 4.50p | 3.50p | 4.00p | 235,187 |
| Aug 6, 2025 | 3.25p | 4.45p | 3.05p | 3.58p | 1,394,172 |
| Aug 5, 2025 | 1.55p | 3.05p | 3.00p | 3.25p | 34 |
| Aug 4, 2025 | 4.75p | 5.00p | 4.00p | 3.75p | 483,159 |
| Aug 1, 2025 | 4.75p | 4.65p | 4.50p | 4.75p | 217,452 |
| Jul 31, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 88 |
| Jul 30, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 100 |
| Jul 29, 2025 | 4.75p | 4.65p | 4.53p | 4.75p | 493,105 |
| Jul 28, 2025 | 4.75p | 4.77p | 4.77p | 4.75p | 18,879 |
| Jul 24, 2025 | 4.75p | 4.80p | 4.80p | 4.75p | 94,000 |
| Jul 23, 2025 | 4.75p | 4.88p | 4.53p | 4.75p | 609,625 |
| Jul 22, 2025 | 4.75p | 4.53p | 4.53p | 4.75p | 1,361 |
| Jul 21, 2025 | 4.90p | 5.00p | 4.15p | 4.94p | 1,807,597 |
| Jul 18, 2025 | 3.50p | 5.00p | 3.35p | 4.50p | 749,673 |
| Jul 17, 2025 | 4.50p | 5.00p | 3.55p | 3.50p | 1,026,442 |
| Jul 16, 2025 | 3.50p | 4.00p | 3.15p | 4.50p | 2,154,576 |
| Jul 15, 2025 | 7.75p | 8.20p | 6.65p | 7.75p | 79,803 |
| Jul 14, 2025 | 8.00p | 9.00p | 6.50p | 7.75p | 165,386 |
| Jul 8, 2025 | 8.00p | 7.12p | 7.12p | 8.00p | 10,000 |
| Jul 3, 2025 | 8.00p | 7.00p | 7.00p | 8.00p | 120,146 |
| Jun 30, 2025 | 8.75p | 9.00p | 7.00p | 8.00p | 696,058 |
| Jun 27, 2025 | 8.75p | 9.00p | 9.00p | 8.75p | 20,000 |
| Jun 23, 2025 | 8.75p | 9.10p | 8.00p | 8.75p | 365,583 |
| Jun 20, 2025 | 8.75p | 9.50p | 8.00p | 8.75p | 57,298 |
| Jun 19, 2025 | 8.75p | 8.00p | 8.00p | 8.75p | 32,271 |
| Jun 18, 2025 | 9.00p | 9.15p | 8.00p | 8.75p | 70,752 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |