Critical Metals Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	19.750	19.875	19.150	19.500	195.00	6,341
2023-09-18	19.500	20.950	18.600	19.750	197.50	34,403
2023-09-15	19.500	19.550	18.560	19.250	192.50	42,208
2023-09-14	20.500	20.700	19.500	19.500	195.00	30,058
2023-09-13	20.500	20.870	20.350	20.500	205.00	10,325
2023-09-12	20.250	21.250	20.130	20.500	205.00	30,046
2023-09-11	18.500	20.400	17.650	20.250	202.50	45,163
2023-09-08	18.380	18.500	18.380	18.500	185.00	10,728
2023-09-07	17.790	18.880	17.790	18.250	182.50	47,481
2023-09-06	17.500	17.800	17.130	17.500	175.00	74
2023-09-05	18.000	18.100	17.500	17.500	175.00	11,104
2023-09-04	18.450	18.450	18.000	18.000	180.00	10,596
2023-09-01	17.670	18.850	17.670	18.500	185.00	55,202
2023-08-31	17.750	17.900	17.000	17.500	175.00	104,414
2023-08-30	17.750	18.100	17.500	17.750	177.50	49,294
2023-08-29	18.500	18.500	18.000	18.000	180.00	20,454
2023-08-25	19.015	19.015	18.180	18.500	185.00	73,916
2023-08-24	20.020	20.020	17.550	19.000	190.00	122,143
2023-08-23	20.550	20.550	20.000	20.500	205.00	7,577
2023-08-22	20.600	20.690	20.224	20.600	206.00	774
2023-08-21	20.600	20.838	20.260	20.600	206.00	5,659
2023-08-18	20.500	21.400	20.000	20.600	206.00	4,029
2023-08-17	21.000	21.000	20.485	20.500	205.00	34,626
2023-08-16	20.750	21.000	20.500	21.000	210.00	6,781
2023-08-15	20.750	21.500	20.500	21.000	210.00	9,653
2023-08-14	21.000	21.000	20.500	20.750	207.50	17,192
2023-08-11	21.325	21.325	21.000	21.250	212.50	37,999
2023-08-10	21.750	21.800	21.000	21.500	215.00	14,898
2023-08-09	21.750	21.900	21.500	21.750	217.50	9,566
2023-08-08	22.250	22.380	21.500	22.000	220.00	11,572
2023-08-07	22.650	22.650	22.000	22.250	222.50	12,745
2023-08-04	23.000	23.200	22.000	22.750	227.50	9,060
2023-08-03	22.500	23.200	22.000	23.000	230.00	12,124
2023-08-02	22.750	23.000	22.000	22.500	225.00	12,056
2023-08-01	22.750	23.000	22.500	22.750	227.50	108,609
2023-07-31	22.500	23.000	22.500	22.750	227.50	18,402
2023-07-28	23.000	23.200	21.850	22.000	220.00	42,157
2023-07-27	23.000	23.370	22.880	23.000	230.00	11,572
2023-07-26	23.550	23.550	22.000	23.000	230.00	13,212
2023-07-25	24.250	24.273	23.520	24.000	240.00	7,944
2023-07-24	22.750	24.360	21.600	24.250	242.50	60,835
2023-07-21	22.500	23.500	22.000	22.750	227.50	44,091
2023-07-20	22.500	22.870	21.600	22.500	225.00	10,271
2023-07-19	22.500	23.000	22.000	22.500	225.00	5,036
2023-07-18	22.500	22.900	22.290	22.500	225.00	1,668
2023-07-17	22.500	22.940	22.260	22.500	225.00	5,154
2023-07-14	22.000	22.940	22.000	22.500	225.00	1,584
2023-07-13	22.250	23.000	21.800	21.800	218.00	15,933
2023-07-12	21.750	22.500	21.000	22.000	220.00	5,438
2023-07-11	21.750	22.900	21.590	21.750	217.50	3,903
2023-07-10	21.500	22.000	21.000	21.750	217.50	232,421
2023-07-07	22.000	22.500	21.060	21.700	217.00	9,099
2023-07-06	22.000	22.390	21.500	22.000	220.00	3,614
2023-07-05	22.500	23.100	21.500	22.000	220.00	14,547
2023-07-04	22.500	23.340	21.850	22.500	225.00	12,266
2023-07-03	22.500	23.400	21.820	22.500	225.00	6,946
2023-06-30	22.000	23.000	21.500	22.500	225.00	24,474
2023-06-29	22.000	22.200	22.000	22.000	220.00	3,239
2023-06-28	22.250	22.250	21.500	22.000	220.00	18,289
2023-06-27	22.500	23.000	22.250	22.500	225.00	27,424

← NewerPage 13 of 17 · 977 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.