COPPERBELT ENERGY CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.180	19.180	19.180	19.180	19.180	3,113
2026-01-19	19.180	19.180	19.180	19.180	19.180	10,207
2026-01-16	19.180	19.180	19.180	19.180	19.180	2,678
2026-01-15	19.180	19.180	19.180	19.180	19.180	2,230
2026-01-14	19.190	19.190	19.180	19.180	19.180	366,127
2026-01-13	19.190	19.190	19.190	19.190	19.190	6,076
2026-01-12	19.200	19.200	19.190	19.190	19.190	12,804
2026-01-09	19.200	19.200	19.200	19.200	19.200	30,846
2026-01-08	19.210	19.210	19.200	19.200	19.200	2,158
2026-01-07	19.250	19.250	19.210	19.210	19.210	30,246
2026-01-06	19.250	19.250	19.250	19.250	19.250	24,101
2026-01-05	19.280	19.280	19.250	19.250	19.250	3,803
2026-01-02	19.300	19.300	19.280	19.280	19.280	10,003
2025-12-31	19.280	19.300	19.280	19.300	19.300	1,750
2025-12-30	19.280	19.280	19.280	19.280	19.280	5,800
2025-12-29	19.300	19.300	19.280	19.280	19.280	6,602
2025-12-26	19.310	19.310	19.300	19.300	19.300	295,539
2025-12-24	19.310	19.310	19.310	19.310	19.310	65,708
2025-12-23	19.310	19.310	19.310	19.310	19.310	3,181
2025-12-22	19.400	19.400	19.310	19.310	19.310	4,850
2025-12-19	19.940	19.940	19.400	19.400	19.400	721,318
2025-12-18	19.950	19.950	19.940	19.940	19.940	230,416
2025-12-17	19.970	19.970	19.950	19.950	19.950	18,715
2025-12-16	19.970	19.970	19.970	19.970	19.970	22,634
2025-12-15	19.990	19.990	19.970	19.970	19.970	10,956
2025-12-12	19.980	19.990	19.980	19.990	19.990	16,220
2025-12-11	19.990	19.990	19.980	19.980	19.980	7,963
2025-12-10	19.980	19.990	19.980	19.990	19.990	6,787
2025-12-09	19.990	19.990	19.980	19.980	19.980	4,800
2025-12-08	19.990	19.990	19.990	19.990	19.990	5,450
2025-12-05	20.000	20.000	19.990	19.990	19.990	11,486
2025-12-04	20.000	20.000	20.000	20.000	20.000	13,677
2025-12-03	20.020	20.020	20.000	20.000	20.000	7,075
2025-12-02	20.020	20.020	20.020	20.020	20.020	5,120
2025-12-01	20.040	20.040	20.020	20.020	20.020	2,608,554
2025-11-28	20.060	20.060	20.040	20.040	20.040	9,808
2025-11-27	20.060	20.060	20.060	20.060	20.060	6,460
2025-11-26	20.500	20.500	20.060	20.060	20.060	24,781
2025-11-25	20.670	20.670	20.500	20.500	20.500	6,904
2025-11-24	20.130	20.670	20.130	20.670	20.670	4,796
2025-11-21	22.430	22.430	20.130	20.130	20.130	10,113
2025-11-20	22.690	22.690	22.430	22.430	22.430	21,029
2025-11-19	22.800	22.800	22.690	22.690	22.690	7,690
2025-11-18	22.830	22.830	22.800	22.800	22.800	6,531
2025-11-17	22.840	22.840	22.830	22.830	22.830	2,730
2025-11-14	22.680	22.840	22.680	22.840	22.840	19,315
2025-11-13	22.840	22.840	22.680	22.680	22.680	4,422
2025-11-12	22.840	22.840	22.840	22.840	22.840	3,975
2025-11-11	22.840	22.840	22.840	22.840	22.840	3,800
2025-11-10	22.840	22.840	22.840	22.840	22.840	4,511
2025-11-07	22.840	22.840	22.840	22.840	22.840	41,183
2025-11-06	22.850	22.850	22.840	22.840	22.840	3,714
2025-11-05	22.840	22.850	22.840	22.850	22.850	9,957
2025-11-04	22.850	22.850	22.840	22.840	22.840	7,536
2025-11-03	22.890	22.890	22.850	22.850	22.850	25,374
2025-10-31	22.890	22.890	22.890	22.890	22.890	2,984
2025-10-30	22.890	22.890	22.890	22.890	22.890	7,147
2025-10-29	22.890	22.890	22.890	22.890	22.890	11,955
2025-10-28	22.890	22.890	22.890	22.890	22.890	8,714
2025-10-27	22.920	22.920	22.890	22.890	22.890	20,928

← NewerPage 4 of 21 · 1,239 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.