COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.450	17.450	17.440	17.440	17.440	5,214
2026-04-17	17.470	17.470	17.450	17.450	17.450	4,814
2026-04-16	17.470	17.470	17.470	17.470	17.470	4,295
2026-04-15	17.550	17.550	17.470	17.470	17.470	11,794
2026-04-14	17.710	17.710	17.550	17.550	17.550	15,619
2026-04-13	17.790	17.790	17.710	17.710	17.710	147,298
2026-04-10	17.800	17.800	17.790	17.790	17.790	28,482
2026-04-09	17.810	17.810	17.800	17.800	17.800	12,548
2026-04-08	17.700	17.810	17.700	17.810	17.810	14,641
2026-04-07	17.820	17.820	17.700	17.700	17.700	7,606
2026-04-02	17.920	17.920	17.820	17.820	17.820	6,647
2026-04-01	17.820	17.920	17.820	17.920	17.920	13,990
2026-03-31	17.940	17.940	17.820	17.820	17.820	17,713
2026-03-30	17.940	17.940	17.940	17.940	17.940	54,767
2026-03-27	17.990	17.990	17.940	17.940	17.940	48,161
2026-03-26	17.930	17.990	17.930	17.990	17.990	3,130
2026-03-25	17.900	17.930	17.900	17.930	17.930	11,261
2026-03-24	17.990	17.990	17.900	17.900	17.900	21,040
2026-03-23	18.000	18.000	17.990	17.990	17.990	36,232
2026-03-20	18.000	18.000	18.000	18.000	18.000	9,838
2026-03-19	18.050	18.050	18.000	18.000	18.000	8,705
2026-03-18	18.350	18.350	18.050	18.050	18.050	60,883
2026-03-17	18.350	18.350	18.350	18.350	18.350	4,822
2026-03-16	18.350	18.350	18.350	18.350	18.350	0
2026-03-13	18.360	18.360	18.350	18.350	18.350	14,422
2026-03-11	18.350	18.360	18.350	18.360	18.360	30,923
2026-03-10	18.360	18.360	18.350	18.350	18.350	14,892
2026-03-06	18.370	18.370	18.360	18.360	18.360	7,251
2026-03-05	18.370	18.370	18.370	18.370	18.370	11,863
2026-03-04	18.420	18.420	18.370	18.370	18.370	23,175
2026-03-03	18.440	18.440	18.420	18.420	18.420	90,401
2026-03-02	18.440	18.440	18.440	18.440	18.440	9,702
2026-02-27	18.460	18.460	18.440	18.440	18.440	78,922
2026-02-26	18.460	18.460	18.460	18.460	18.460	11,531
2026-02-25	18.460	18.460	18.460	18.460	18.460	6,532
2026-02-24	18.470	18.470	18.460	18.460	18.460	7,569
2026-02-23	18.470	18.470	18.470	18.470	18.470	7,764
2026-02-20	18.470	18.470	18.470	18.470	18.470	14,161
2026-02-19	18.490	18.490	18.470	18.470	18.470	6,240
2026-02-18	18.480	18.490	18.480	18.490	18.490	7,312
2026-02-17	18.560	18.560	18.480	18.480	18.480	6,487
2026-02-16	18.690	18.690	18.560	18.560	18.560	6,587
2026-02-13	18.690	18.690	18.690	18.690	18.690	6,452
2026-02-12	18.680	18.690	18.680	18.690	18.690	5,275
2026-02-11	19.000	19.000	18.680	18.680	18.680	6,181
2026-02-10	19.000	19.000	19.000	19.000	19.000	3,713
2026-02-09	19.000	19.000	19.000	19.000	19.000	6,609
2026-02-06	19.000	19.000	19.000	19.000	19.000	3,556
2026-02-05	19.070	19.070	19.000	19.000	19.000	5,075
2026-02-04	19.080	19.080	19.070	19.070	19.070	16,357
2026-02-03	19.070	19.080	19.070	19.080	19.080	4,448
2026-02-02	19.080	19.080	19.070	19.070	19.070	4,057
2026-01-30	19.080	19.080	19.080	19.080	19.080	10,279
2026-01-29	19.080	19.080	19.080	19.080	19.080	11,785
2026-01-28	19.090	19.090	19.080	19.080	19.080	30,278
2026-01-27	19.080	19.090	19.080	19.090	19.090	8,230
2026-01-26	19.090	19.090	19.080	19.080	19.080	6,527
2026-01-23	19.140	19.140	19.090	19.090	19.090	30,256
2026-01-22	19.180	19.180	19.140	19.140	19.140	31,986
2026-01-21	19.180	19.180	19.180	19.180	19.180	5,348

← NewerPage 3 of 5 · 244 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.