1. Share Prices

  2. Caledonia Mining Corporation PLC (CMCL)

1,830.00p+0.00 (+0.00%)05 Dec 2025, 17:18
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
Dec 5, 20251850.00p1900.00p1800.00p1830.00p4,623
Dec 4, 20251820.00p1850.00p1780.00p1830.00p7,449
Dec 3, 20251885.00p1880.00p1770.00p1870.00p5,972
Dec 2, 20252050.00p2040.00p1841.00p1870.00p9,506
Dec 1, 20252270.00p2280.00p2060.00p2100.00p20,378
Nov 28, 20252280.00p2358.80p2240.00p2300.00p2,096
Nov 27, 20252230.00p2320.00p2200.00p2280.00p3,600
Nov 26, 20252150.00p2260.00p2100.00p2190.00p3,601
Nov 25, 20252130.00p2200.00p2060.00p2150.00p1,023
Nov 24, 20252040.00p2140.00p2020.00p2090.00p1,626
Nov 21, 20252110.00p2160.00p2008.00p2040.00p3,410
Nov 20, 20252160.00p2200.00p2100.00p2150.00p1,260
Nov 19, 20252150.00p2200.00p2100.00p2160.00p1,635
Nov 18, 20252100.00p2159.40p2060.00p2140.00p9,297
Nov 17, 20252110.00p2160.00p2060.00p2060.00p2,853
Nov 14, 20252210.00p2260.00p2040.00p2080.00p8,726
Nov 13, 20252220.00p2284.00p2166.00p2220.00p1,980
Nov 12, 20252180.00p2293.07p2140.00p2220.00p2,275
Nov 11, 20252150.00p2260.00p2120.00p2180.00p2,786
Nov 10, 20252070.00p2180.00p2020.00p2150.00p5,134
Nov 7, 20252040.00p2070.00p2000.00p2020.00p4,823
Nov 6, 20252030.00p2108.00p2000.00p2080.00p2,469
Nov 5, 20252100.00p2140.00p2000.00p2050.00p5,364
Nov 4, 20252150.00p2149.00p2080.00p2100.00p4,766
Nov 3, 20252170.00p2185.00p2100.00p2120.00p6,945
Oct 31, 20252210.00p2260.00p2100.00p2180.00p3,277
Oct 30, 20252290.00p2340.00p2160.00p2210.00p4,469
Oct 29, 20252250.00p2360.00p2200.00p2300.00p3,321
Oct 28, 20252250.00p2300.00p1995.00p2220.00p20,849
Oct 27, 20252440.00p2480.00p2205.00p2300.00p4,271
Oct 24, 20252450.00p2490.00p2420.00p2480.00p3,658
Oct 23, 20252360.00p2500.00p2340.00p2450.00p4,943
Oct 22, 20252390.00p2440.00p2220.00p2360.00p19,389
Oct 21, 20252660.00p2700.00p2363.60p2410.00p12,858
Oct 20, 20252560.00p2680.00p2540.00p2680.00p6,076
Oct 17, 20252800.00p2840.00p2600.00p2590.00p11,138
Oct 16, 20252800.00p2840.00p2760.00p2760.00p7,173
Oct 15, 20252710.00p2840.00p2680.00p2800.00p5,116
Oct 14, 20252640.00p2720.00p2500.00p2690.00p14,037
Oct 13, 20252650.00p2720.00p2600.00p2640.00p5,667
Oct 10, 20252740.00p2760.00p2600.00p2680.00p8,957
Oct 9, 20252790.00p2840.00p2740.00p2760.00p4,119
Oct 8, 20252750.00p2820.00p2706.00p2760.00p4,187
Oct 7, 20252810.00p2900.00p2720.60p2900.00p7,363
Oct 6, 20252690.00p2860.00p2660.00p2800.00p10,067
Oct 3, 20252650.00p0.00p0.00p2660.00p0
Oct 2, 20252730.00p2800.00p2600.00p2660.00p8,373
Oct 1, 20252670.00p2760.00p2640.00p2720.00p5,178
Sep 30, 20252690.00p2739.00p2560.00p2670.00p8,863
Sep 29, 20252660.00p2750.00p2660.00p2700.00p9,972
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.