Capital Metals plc (CMET.L) LSE
5.11
-0.139(-2.65%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
CMET.L Historical Return
If you invested 1000 GBp in Capital Metals plc (CMET.L) since IPO date, it would be worth 278.07 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 388.89 GBp, while 1000 GBp invested 1 year ago would be worth 1,779.66 GBp. This corresponds to total returns of -72.19%, -61.11%, 77.97%, respectively, with annualized returns of -21.15%, -17.2%, 77.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CMET.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5 | 101,473 |
| June 01, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.1 | 192,269 |
| May 29, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 247,680 |
| May 28, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.16 | 160,821 |
| May 27, 2026 | 4.95 | 5.25 | 5.25 | 5.25 | 4.7 | 800,379 |
| May 26, 2026 | 5.05 | 4.95 | 4.95 | 5.2 | 4.91 | 595,438 |
| May 22, 2026 | 4.92 | 5.05 | 5.05 | 5.2 | 4.9 | 143,909 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 730,670 |
| May 20, 2026 | 5.15 | 5.05 | 5.05 | 5.15 | 4.7 | 934,381 |
| May 19, 2026 | 5.1 | 5.15 | 5.15 | 5.4 | 5.1 | 1,895 |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.4 | 4.9 | 936,676 |
| May 15, 2026 | 5.15 | 5.15 | 5.15 | 5.4 | 4.9 | 71,940 |
| May 14, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.05 | 394,823 |
| May 13, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 397,031 |
| May 12, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.96 | 124,482 |
| May 11, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 106,534 |
| May 08, 2026 | 5.2 | 5.05 | 5.05 | 5.2 | 4.9 | 387,154 |
| May 07, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 178,380 |
| May 06, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.98 | 243,033 |
| May 05, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.98 | 23,474 |
| May 01, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 74,519 |
| April 30, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 4.9 | 111,131 |
| April 29, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.97 | 5,673 |
| April 28, 2026 | 4.97 | 5.05 | 5.05 | 5.2 | 4.9 | 182,034 |
| April 27, 2026 | 5.05 | 5.05 | 5.05 | 5.2 | 4.9 | 307,519 |
| April 24, 2026 | 5.05 | 5.05 | 5.05 | 5.17 | 4.96 | 1.17M |
| April 23, 2026 | 5.1 | 5.1 | 5.1 | 5.19 | 4.9 | 447,358 |
| April 22, 2026 | 5.1 | 5.1 | 5.1 | 5.3 | 4.95 | 370,041 |
| April 21, 2026 | 4.8 | 5.1 | 5.1 | 5.3 | 4.8 | 243,704 |
| April 20, 2026 | 5.05 | 5.05 | 5.05 | 5.3 | 4.8 | 399,176 |
| April 17, 2026 | 5 | 5 | 5 | 5.2 | 4.96 | 522,187 |
| April 16, 2026 | 5 | 5 | 5 | 5 | 4.91 | 401,660 |
| April 15, 2026 | 4.85 | 5 | 5 | 5.2 | 4.8 | 334,822 |
| April 14, 2026 | 5.05 | 4.85 | 4.85 | 5.2 | 4.7 | 2.22M |
| April 13, 2026 | 5 | 5.05 | 5.05 | 5.2 | 4.8 | 510,518 |
| April 10, 2026 | 5 | 5 | 5 | 5.2 | 4.8 | 1.53M |
| April 09, 2026 | 5 | 5 | 5 | 5.2 | 4.8 | 722,710 |
| April 08, 2026 | 4.7 | 5 | 5 | 5.2 | 4.7 | 25,321 |
| April 07, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 596,080 |
| April 02, 2026 | 4.95 | 4.95 | 4.95 | 5.09 | 4.78 | 216,622 |
| April 01, 2026 | 4.95 | 4.95 | 4.95 | 5.09 | 4.7 | 183,362 |
| March 31, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 443,387 |
| March 30, 2026 | 4.75 | 4.75 | 4.75 | 5.18 | 4.68 | 400,344 |
| March 27, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.68 | 84,952 |
| March 26, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 130,170 |
| March 25, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 255,325 |
| March 24, 2026 | 4.75 | 4.75 | 4.75 | 4.97 | 4.75 | 1,046 |
| March 23, 2026 | 4.95 | 4.8 | 4.8 | 5 | 4.5 | 660,163 |
| March 20, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.7 | 641,471 |
| March 19, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 33,419 |
| March 18, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 679,677 |
| March 17, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 55,496 |
| March 16, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 51,697 |
| March 13, 2026 | 4.95 | 5 | 5 | 5.2 | 4.7 | 559,149 |
| March 12, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.71 | 315,760 |
| March 11, 2026 | 4.95 | 5 | 5 | 5.04 | 4.72 | 247,298 |
| March 10, 2026 | 4.95 | 5 | 5 | 5.2 | 4.7 | 588,588 |
| March 09, 2026 | 4.7 | 4.95 | 4.95 | 5.2 | 4.7 | 722,674 |
| March 06, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.7 | 62,084 |
| March 05, 2026 | 4.95 | 4.95 | 4.95 | 5.2 | 4.95 | 53,847 |
