COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	15.240	15.240	15.210	15.210	15.210	15,340
2026-10-14	15.240	15.240	15.240	15.240	15.240	12,337
2026-10-13	15.240	15.240	15.240	15.240	15.240	9,757
2026-10-12	15.240	15.240	15.240	15.240	15.240	6,271
2026-10-09	15.250	15.250	15.240	15.240	15.240	11,320
2026-10-08	15.240	15.250	15.240	15.250	15.250	3,945
2026-10-07	15.230	15.240	15.230	15.240	15.240	5,272
2026-10-06	15.330	15.330	15.230	15.230	15.230	79,872
2026-10-05	15.340	15.340	15.330	15.330	15.330	5,855
2026-10-02	15.340	15.340	15.340	15.340	15.340	7,527
2026-10-01	15.360	15.360	15.340	15.340	15.340	5,768
2026-09-30	15.230	15.360	15.230	15.360	15.360	12,727
2026-09-29	15.420	15.420	15.230	15.230	15.230	7,756
2026-09-28	15.420	15.420	15.420	15.420	15.420	10,660
2026-09-25	15.420	15.420	15.420	15.420	15.420	4,608
2026-09-24	15.430	15.430	15.420	15.420	15.420	7,529
2026-09-23	15.420	15.430	15.420	15.430	15.430	55,930
2026-09-22	15.440	15.440	15.420	15.420	15.420	10,834
2026-09-21	15.440	15.440	15.440	15.440	15.440	4,645,930
2026-09-18	15.440	15.440	15.440	15.440	15.440	11,746
2026-09-17	15.440	15.440	15.440	15.440	15.440	6,692
2026-09-16	15.440	15.440	15.440	15.440	15.440	12,582
2026-09-15	15.640	15.640	15.440	15.440	15.440	16,287
2026-09-14	15.090	15.640	15.090	15.640	15.640	411,084
2026-09-11	15.440	15.440	15.090	15.090	15.090	51,256
2026-09-10	15.450	15.450	15.440	15.440	15.440	7,142
2026-09-09	15.450	15.450	15.450	15.450	15.450	53,902
2026-09-08	15.460	15.460	15.450	15.450	15.450	12,002
2026-09-07	15.460	15.460	15.460	15.460	15.460	27,441
2026-09-04	15.470	15.470	15.460	15.460	15.460	40,537
2026-09-03	15.470	15.470	15.470	15.470	15.470	23,271
2026-09-02	15.470	15.470	15.470	15.470	15.470	43,943
2026-08-31	15.470	15.470	15.470	15.470	15.470	163,580
2026-08-28	15.490	15.490	15.470	15.470	15.470	23,255
2026-08-27	15.530	15.530	15.490	15.490	15.490	8,995
2026-08-26	15.470	15.530	15.470	15.530	15.530	9,919
2026-08-25	15.590	15.590	15.470	15.470	15.470	15,329
2026-08-24	15.650	15.650	15.590	15.590	15.590	70,232
2026-08-21	15.660	15.660	15.650	15.650	15.650	15,832
2026-08-20	15.670	15.670	15.660	15.660	15.660	243,156
2026-08-19	15.740	15.740	15.670	15.670	15.670	4,386
2026-08-18	15.800	15.800	15.740	15.740	15.740	6,807
2026-08-17	15.820	15.820	15.800	15.800	15.800	11,815
2026-08-14	15.830	15.830	15.820	15.820	15.820	6,574
2026-08-12	15.890	15.890	15.830	15.830	15.830	11,800
2026-08-11	15.940	15.940	15.890	15.890	15.890	15,684
2026-08-10	15.940	15.940	15.940	15.940	15.940	298,136
2026-08-07	15.980	15.980	15.940	15.940	15.940	27,968
2026-08-06	16.010	16.010	15.980	15.980	15.980	6,173
2026-08-05	16.060	16.060	16.010	16.010	16.010	18,439
2026-08-04	16.370	16.370	16.060	16.060	16.060	42,378
2026-07-31	16.380	16.380	16.370	16.370	16.370	4,355
2026-07-30	16.390	16.390	16.380	16.380	16.380	20,515
2026-07-29	16.410	16.410	16.390	16.390	16.390	11,986
2026-07-28	16.420	16.420	16.410	16.410	16.410	18,902
2026-07-27	16.430	16.430	16.420	16.420	16.420	11,239
2026-07-24	16.450	16.450	16.430	16.430	16.430	7,557
2026-07-23	16.450	16.450	16.450	16.450	16.450	10,599
2026-07-22	16.470	16.470	16.450	16.450	16.450	4,731
2026-07-21	16.490	16.490	16.470	16.470	16.470	8,190

Page 1 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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