Critical Metals Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	23.000	25.400	22.635	25.250	252.50	30,021
2023-03-24	24.250	25.000	22.100	23.000	230.00	17,547
2023-03-23	24.250	25.000	23.550	24.250	242.50	2,432
2023-03-22	24.250	25.000	23.500	25.000	250.00	1,512
2023-03-21	23.500	25.000	23.163	24.250	242.50	16,089
2023-03-20	24.750	25.100	22.530	23.500	235.00	32,080
2023-03-17	24.750	25.100	24.000	24.750	247.50	18,873
2023-03-16	24.500	25.500	24.000	24.750	247.50	36,802
2023-03-15	26.000	26.000	24.000	24.500	245.00	19,858
2023-03-14	26.500	26.575	26.500	26.500	265.00	1,538
2023-03-13	26.750	27.300	26.000	26.500	265.00	18,772
2023-03-10	27.250	27.370	25.260	26.750	267.50	38,650
2023-03-09	28.500	29.000	27.500	27.500	275.00	42,542
2023-03-08	27.875	29.680	27.875	28.500	285.00	38,403
2023-03-07	24.250	28.700	23.100	28.000	280.00	136,507
2023-03-06	24.250	24.500	24.000	24.250	242.50	31,286
2023-03-03	24.250	24.500	24.000	24.250	242.50	18,230
2023-03-02	24.750	25.000	24.000	24.250	242.50	11,791
2023-03-01	24.750	25.000	24.500	24.750	247.50	3,873
2023-02-28	24.750	25.000	24.500	24.750	247.50	3,637
2023-02-27	24.750	24.920	24.500	24.750	247.50	3,611
2023-02-24	25.250	25.700	24.850	25.250	252.50	25,205
2023-02-23	26.500	27.000	24.010	25.250	252.50	28,156
2023-02-22	25.750	27.000	25.500	26.500	265.00	10,693
2023-02-21	26.250	26.949	25.530	25.750	257.50	26,701
2023-02-20	25.000	27.000	25.000	27.000	270.00	49,291
2023-02-17	25.000	25.090	24.500	25.000	250.00	48,153
2023-02-16	25.000	25.500	24.530	25.000	250.00	6,114
2023-02-15	25.400	25.400	24.530	25.000	250.00	12,421
2023-02-14	25.500	25.700	25.125	25.500	255.00	8,058
2023-02-13	25.500	26.000	25.000	25.500	255.00	4,836
2023-02-10	25.750	26.500	25.000	25.500	255.00	6,741
2023-02-09	24.750	27.240	24.000	25.750	257.50	88,522
2023-02-08	24.500	25.500	24.090	24.750	247.50	39,610
2023-02-07	25.250	25.350	24.200	24.500	245.00	31,031
2023-02-06	24.590	26.000	24.590	25.250	252.50	87,457
2023-02-03	24.500	25.200	24.000	24.500	245.00	26,183
2023-02-02	26.000	27.000	24.500	24.500	245.00	47,022
2023-02-01	25.475	26.250	25.475	26.000	260.00	14,041
2023-01-31	25.500	25.990	25.000	25.250	252.50	12,223
2023-01-30	26.250	26.485	25.000	25.500	255.00	10,398
2023-01-27	27.750	28.000	25.250	27.750	277.50	81,537
2023-01-26	29.500	30.250	27.530	27.750	277.50	56,647
2023-01-25	28.750	30.950	27.600	28.500	285.00	67,407
2023-01-24	28.000	29.750	27.000	28.750	287.50	65,266
2023-01-23	25.750	29.000	25.000	28.000	280.00	62,859
2023-01-20	25.250	26.500	24.500	25.750	257.50	38,986
2023-01-19	25.500	25.650	24.590	25.250	252.50	21,000
2023-01-18	25.000	26.970	24.180	25.500	255.00	95,546
2023-01-17	25.000	26.000	24.000	25.000	250.00	18,788
2023-01-16	26.000	27.800	23.500	24.750	247.50	41,910
2023-01-13	26.500	27.500	25.000	26.000	260.00	38,171
2023-01-12	26.500	27.400	25.500	26.500	265.00	16,577
2023-01-11	27.000	27.500	25.000	26.500	265.00	22,036
2023-01-10	27.500	29.000	26.500	27.000	270.00	21,209
2023-01-09	28.000	28.400	27.000	27.500	275.00	9,761
2023-01-06	28.250	28.500	27.500	28.000	280.00	6,167
2023-01-05	28.000	28.970	27.550	28.250	282.50	7,308
2023-01-04	29.750	29.950	27.330	28.000	280.00	15,308
2023-01-03	27.500	30.275	27.000	29.750	297.50	17,758

← NewerPage 15 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.