Critical Metals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 14.500 | 15.000 | 13.550 | 14.000 | 14.000 | 172,620 |
| 2026-01-29 | 18.500 | 19.000 | 14.000 | 14.500 | 14.500 | 317,188 |
| 2026-01-28 | 19.000 | 19.450 | 18.000 | 18.500 | 18.500 | 86,472 |
| 2026-01-27 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 104,234 |
| 2026-01-26 | 18.000 | 21.000 | 18.000 | 19.000 | 19.000 | 478,438 |
| 2026-01-23 | 18.000 | 19.000 | 17.000 | 18.000 | 18.000 | 66,430 |
| 2026-01-22 | 18.000 | 19.000 | 17.000 | 18.000 | 18.000 | 26,657 |
| 2026-01-21 | 18.000 | 19.000 | 17.000 | 18.000 | 18.000 | 46,330 |
| 2026-01-20 | 18.500 | 20.000 | 17.000 | 18.000 | 18.000 | 61,402 |
| 2026-01-19 | 19.000 | 20.000 | 18.000 | 18.500 | 18.500 | 70,545 |
| 2026-01-16 | 20.000 | 21.000 | 18.000 | 19.000 | 19.000 | 300,139 |
| 2026-01-15 | 18.000 | 21.000 | 18.000 | 20.000 | 20.000 | 550,481 |
| 2026-01-14 | 16.000 | 18.250 | 16.000 | 18.250 | 18.250 | 278,676 |
| 2026-01-13 | 16.030 | 16.500 | 16.030 | 16.500 | 16.500 | 57,543 |
| 2026-01-12 | 14.250 | 16.500 | 13.500 | 15.500 | 15.500 | 257,536 |
| 2026-01-09 | 13.495 | 15.000 | 13.495 | 14.250 | 14.250 | 495,413 |
| 2026-01-08 | 11.250 | 13.500 | 11.070 | 13.250 | 13.250 | 422,002 |
| 2026-01-07 | 11.250 | 11.470 | 11.250 | 11.250 | 11.250 | 22,117 |
| 2026-01-06 | 11.250 | 11.475 | 11.025 | 11.250 | 11.250 | 14,491 |
| 2026-01-05 | 11.250 | 11.495 | 11.030 | 11.250 | 11.250 | 34,412 |
| 2026-01-02 | 11.250 | 11.475 | 11.250 | 11.250 | 11.250 | 2,000 |
| 2025-12-31 | 11.000 | 11.250 | 10.850 | 11.250 | 11.250 | 106 |
| 2025-12-30 | 11.000 | 11.440 | 10.560 | 11.000 | 11.000 | 46,145 |
| 2025-12-29 | 10.750 | 10.975 | 10.675 | 10.750 | 10.750 | 331 |
| 2025-12-24 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-12-23 | 10.750 | 10.750 | 10.525 | 10.750 | 10.750 | 3,009 |
| 2025-12-22 | 10.750 | 10.750 | 10.525 | 10.750 | 10.750 | 1 |
| 2025-12-19 | 10.750 | 11.000 | 10.525 | 10.750 | 10.750 | 48,268 |
| 2025-12-18 | 10.525 | 10.750 | 10.525 | 10.750 | 10.750 | 10,000 |
| 2025-12-17 | 10.500 | 10.950 | 10.000 | 10.500 | 10.500 | 250,017 |
| 2025-12-16 | 10.500 | 10.950 | 10.500 | 10.500 | 10.500 | 236 |
| 2025-12-15 | 10.500 | 11.000 | 10.310 | 10.500 | 10.500 | 327,500 |
| 2025-12-12 | 10.500 | 10.500 | 10.344 | 10.500 | 10.500 | 1,296 |
| 2025-12-11 | 10.500 | 11.000 | 10.115 | 10.500 | 10.500 | 280,714 |
| 2025-12-10 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 280,715 |
| 2025-12-09 | 10.250 | 10.500 | 10.100 | 10.250 | 10.250 | 1,108 |
| 2025-12-08 | 10.250 | 10.350 | 10.100 | 10.250 | 10.250 | 153,932 |
| 2025-12-05 | 10.250 | 10.350 | 10.100 | 10.250 | 10.250 | 153,932 |
| 2025-12-04 | 10.250 | 10.250 | 10.100 | 10.250 | 10.250 | 6,604 |
| 2025-12-03 | 10.250 | 10.250 | 10.100 | 10.250 | 10.250 | 3,000 |
| 2025-12-02 | 10.000 | 10.380 | 10.000 | 10.250 | 10.250 | 2,753 |
| 2025-12-01 | 10.000 | 10.000 | 9.660 | 10.000 | 10.000 | 24,270 |
| 2025-11-28 | 10.000 | 10.400 | 9.710 | 10.000 | 10.000 | 11,885 |
| 2025-11-27 | 10.000 | 10.000 | 9.660 | 10.000 | 10.000 | 262 |
| 2025-11-26 | 9.750 | 10.000 | 9.660 | 10.000 | 10.000 | 18,355 |
| 2025-11-25 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 673,051 |
| 2025-11-24 | 10.000 | 10.500 | 9.550 | 10.000 | 10.000 | 320,129 |
| 2025-11-21 | 10.000 | 10.000 | 9.550 | 10.000 | 10.000 | 57,581 |
| 2025-11-20 | 10.000 | 10.000 | 9.580 | 10.000 | 10.000 | 46,588 |
| 2025-11-19 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 137,817 |
| 2025-11-18 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 45,000 |
| 2025-11-17 | 9.500 | 10.480 | 9.500 | 10.000 | 10.000 | 176,721 |
| 2025-11-14 | 9.250 | 13.000 | 9.060 | 9.500 | 9.500 | 11,713,480 |
| 2025-11-13 | 9.250 | 9.470 | 9.060 | 9.250 | 9.250 | 132,703 |
| 2025-11-12 | 9.700 | 9.700 | 9.000 | 9.100 | 9.100 | 317,066 |
| 2025-11-11 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 12 |
| 2025-11-03 | 10.000 | 10.250 | 9.600 | 10.000 | 10.000 | 115,432 |
| 2025-10-31 | 10.000 | 10.250 | 9.600 | 10.000 | 10.000 | 115,432 |
| 2025-10-30 | 10.250 | 10.250 | 9.550 | 10.000 | 10.000 | 131,538 |
| 2025-10-29 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 116,936 |
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.