Capital Metals plc (CMET.L) LSE
Currency In GBp
AD
- 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 222.46 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 342.86 GBp, while 1000 GBp invested 1 year ago would be worth 1,377.05 GBp. This corresponds to total returns of -77.75%, -65.71%, 37.7%, respectively, with annualized returns of -23.52%, -19.27%, 37.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMET.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 3.9 | 216 |
| August 20, 2026 | 4 | 4.2 | 4.2 | 4.5 | 3.98 | 69,875 |
| August 19, 2026 | 4.25 | 4 | 4 | 4.25 | 3.98 | 1.01M |
| August 18, 2026 | 4.25 | 4 | 4 | 4.5 | 4 | 146,261 |
| August 17, 2026 | 4.2 | 4.2 | 4.2 | 4.5 | 3.9 | 3,782 |
| August 14, 2026 | 4.2 | 3.9 | 3.9 | 4.2 | 3.9 | 1,339 |
| August 13, 2026 | 4.1 | 4.2 | 4.2 | 4.5 | 3.9 | 213,475 |
| August 12, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 3.94 | 120,385 |
| August 11, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 3.93 | 420,581 |
| August 10, 2026 | 4.2 | 4.2 | 4.2 | 4.5 | 4.13 | 4,695 |
| August 07, 2026 | 4.2 | 4.2 | 4.2 | 4.5 | 4.13 | 57,030 |
| August 06, 2026 | 4.2 | 4.2 | 4.2 | 4.5 | 4 | 184,605 |
| August 05, 2026 | 4.2 | 4 | 4 | 4.5 | 3.9 | 723,289 |
| August 04, 2026 | 4.2 | 4.2 | 4.2 | 4.5 | 4.2 | 3,919 |
| August 03, 2026 | 4.45 | 4.2 | 4.2 | 4.5 | 3.91 | 1.98M |
| July 31, 2026 | 4.45 | 4.45 | 4.45 | 4.7 | 4.2 | 351,172 |
| July 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| July 29, 2026 | 4.7 | 4.45 | 4.45 | 4.7 | 4.2 | 185,204 |
| July 28, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.4 | 227,274 |
| July 27, 2026 | 4.75 | 4.7 | 4.7 | 5 | 4.4 | 538,796 |
| July 24, 2026 | 4.75 | 4.75 | 4.75 | 4.85 | 4.6 | 31,891 |
| July 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 22, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.5 | 131,297 |
| July 21, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.5 | 65,641 |
| July 20, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.72 | 336,918 |
| July 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | 900,059 |
| July 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| July 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 59,118 |
| July 13, 2026 | 5 | 4.75 | 4.75 | 5 | 4.71 | 14,147 |
| July 10, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 1,853 |
| July 09, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.5 | 15,181 |
| July 08, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 60,220 |
| July 07, 2026 | 4.75 | 4.75 | 4.75 | 4.97 | 4.75 | 602,013 |
| July 06, 2026 | 4.9 | 4.75 | 4.75 | 5.1 | 4.7 | 211,758 |
| July 03, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.8 | 1.33M |
| July 02, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.9 | 206 |
| July 01, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.9 | 35,810 |
| June 30, 2026 | 4.7 | 4.9 | 4.9 | 4.9 | 4.5 | 105,793 |
| June 29, 2026 | 4.85 | 4.7 | 4.7 | 4.9 | 4.5 | 345,654 |
| June 26, 2026 | 4.9 | 4.85 | 4.85 | 5.1 | 4.7 | 2,634 |
| June 25, 2026 | 4.7 | 4.9 | 4.9 | 5.1 | 4.7 | 2,186 |
| June 24, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.78 | 249,069 |
| June 23, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 19,979 |
| June 22, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 502 |
| June 19, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 7,169 |
| June 18, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| June 17, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.83 | 252,603 |
| June 16, 2026 | 4.9 | 4.9 | 4.9 | 5.08 | 4.83 | 259,764 |
| June 15, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 10,530 |
| June 12, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 216,511 |
| June 11, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 13,740 |
| June 10, 2026 | 5.05 | 4.9 | 4.9 | 5.1 | 4.7 | 635,323 |
| June 09, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 32,582 |
| June 08, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 119,790 |
| June 05, 2026 | 5.15 | 5.1 | 5.1 | 5.3 | 5 | 210,095 |
| June 04, 2026 | 5.25 | 5.15 | 5.15 | 5.25 | 5 | 762,752 |
| June 03, 2026 | 5.11 | 5.25 | 5.25 | 5.25 | 5.11 | 25,027 |
| 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 |
AD
