COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.490	16.490	16.490	16.490	16.490	3,110
2026-07-17	16.490	16.490	16.490	16.490	16.490	16,960
2026-07-16	16.500	16.500	16.490	16.490	16.490	2,932
2026-07-15	16.570	16.570	16.500	16.500	16.500	7,963
2026-07-14	16.740	16.740	16.570	16.570	16.570	33,523
2026-07-13	16.740	16.740	16.740	16.740	16.740	3,707
2026-07-10	16.740	16.740	16.740	16.740	16.740	7,174
2026-07-09	16.760	16.760	16.740	16.740	16.740	6,013
2026-07-08	16.750	16.760	16.750	16.760	16.760	10,266
2026-07-03	16.780	16.780	16.750	16.750	16.750	12,429
2026-07-02	16.820	16.820	16.780	16.780	16.780	15,889
2026-07-01	16.820	16.820	16.820	16.820	16.820	31,918
2026-06-30	16.830	16.830	16.820	16.820	16.820	17,686
2026-06-29	16.830	16.830	16.830	16.830	16.830	38,033
2026-06-26	16.830	16.830	16.830	16.830	16.830	6,615
2026-06-25	16.830	16.830	16.830	16.830	16.830	8,882
2026-06-24	16.820	16.830	16.820	16.830	16.830	1,208
2026-06-23	16.840	16.840	16.820	16.820	16.820	10,876
2026-06-22	16.840	16.840	16.840	16.840	16.840	69,135
2026-06-19	16.840	16.840	16.840	16.840	16.840	4,883
2026-06-18	16.850	16.850	16.840	16.840	16.840	1,857
2026-06-17	16.850	16.850	16.850	16.850	16.850	8,312
2026-06-16	16.860	16.860	16.850	16.850	16.850	5,430
2026-06-15	16.850	16.860	16.850	16.860	16.860	10,618
2026-06-12	16.860	16.860	16.850	16.850	16.850	4,613
2026-06-11	16.860	16.860	16.860	16.860	16.860	3,382
2026-06-10	16.860	16.860	16.860	16.860	16.860	13,496
2026-06-09	16.860	16.860	16.860	16.860	16.860	16,360
2026-06-08	16.870	16.870	16.860	16.860	16.860	7,096
2026-06-05	16.870	16.870	16.870	16.870	16.870	98,323
2026-06-04	16.890	16.890	16.870	16.870	16.870	32,197
2026-06-03	16.870	16.890	16.870	16.890	16.890	32,381
2026-06-02	16.870	16.870	16.870	16.870	16.870	11,145
2026-06-01	16.870	16.870	16.870	16.870	16.870	15,587
2026-05-29	16.880	16.880	16.870	16.870	16.870	31,021
2026-05-28	16.870	16.880	16.870	16.880	16.880	26,780
2026-05-27	16.880	16.880	16.870	16.870	16.870	1,358,440
2026-05-26	16.880	16.880	16.880	16.880	16.880	32,604
2026-05-22	16.880	16.880	16.880	16.880	16.880	3,093,894
2026-05-21	17.030	17.030	16.880	16.880	16.880	3,475
2026-05-20	17.040	17.040	17.030	17.030	17.030	24,406
2026-05-19	17.060	17.060	17.040	17.040	17.040	5,262
2026-05-18	17.060	17.060	17.060	17.060	17.060	10,737
2026-05-15	17.130	17.130	17.060	17.060	17.060	15,819
2026-05-14	17.140	17.140	17.130	17.130	17.130	20,914
2026-05-13	17.210	17.210	17.140	17.140	17.140	15,924
2026-05-12	17.240	17.240	17.210	17.210	17.210	21,465
2026-05-11	17.240	17.240	17.240	17.240	17.240	1,579,085
2026-05-08	17.240	17.240	17.240	17.240	17.240	3,367
2026-05-07	17.260	17.260	17.240	17.240	17.240	5,744
2026-05-06	17.270	17.270	17.260	17.260	17.260	5,885
2026-05-05	17.270	17.270	17.270	17.270	17.270	8,221
2026-05-04	17.270	17.270	17.270	17.270	17.270	17,370
2026-04-30	17.210	17.270	17.210	17.270	17.270	2,702
2026-04-29	17.380	17.380	17.210	17.210	17.210	10,039
2026-04-27	17.360	17.380	17.360	17.380	17.380	6,024
2026-04-24	17.400	17.400	17.360	17.360	17.360	6,296
2026-04-23	17.410	17.410	17.400	17.400	17.400	1,309
2026-04-22	17.420	17.420	17.410	17.410	17.410	11,594
2026-04-21	17.440	17.440	17.420	17.420	17.420	8,498

← NewerPage 2 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.