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 198.62 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 352.11 GBp, while 1000 GBp invested 1 year ago would be worth 882.35 GBp. This corresponds to total returns of -80.14%, -64.79%, -11.76%, respectively, with annualized returns of -24.62%, -18.85%, -11.76%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.62 | 41,300 |
| September 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.62 | 343,950 |
| September 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.6 | 29,595 |
| September 28, 2026 | 3.65 | 3.7 | 3.7 | 3.9 | 3.5 | 1.42M |
| September 25, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 1,600 |
| September 24, 2026 | 3.75 | 3.65 | 3.65 | 4 | 3.5 | 229 |
| September 23, 2026 | 4 | 3.75 | 3.75 | 4 | 3.5 | 81,178 |
| September 22, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 215 |
| September 21, 2026 | 4 | 3.75 | 3.75 | 4 | 3.5 | 91,906 |
| September 18, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 158,957 |
| September 17, 2026 | 3.75 | 3.75 | 3.75 | 3.85 | 3.75 | 106,000 |
| September 16, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 186,067 |
| September 15, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.75 | 4,817 |
| September 11, 2026 | 3.85 | 3.85 | 3.85 | 4.1 | 3.71 | 159,735 |
| September 10, 2026 | 3.9 | 3.85 | 3.85 | 3.9 | 3.72 | 237,552 |
| September 09, 2026 | 3.9 | 3.9 | 3.9 | 4.1 | 3.72 | 150,049 |
| September 08, 2026 | 3.9 | 3.9 | 3.9 | 4.1 | 3.8 | 137,637 |
| September 07, 2026 | 3.95 | 3.95 | 3.95 | 4.1 | 3.8 | 26,951 |
| September 04, 2026 | 3.95 | 3.95 | 3.95 | 4.1 | 3.8 | 1,477 |
| September 03, 2026 | 3.95 | 3.95 | 3.95 | 4.1 | 3.86 | 109,711 |
| September 02, 2026 | 3.95 | 3.95 | 3.95 | 4.05 | 3.86 | 238,599 |
| September 01, 2026 | 3.95 | 3.95 | 3.95 | 4.1 | 3.95 | 573,735 |
| August 28, 2026 | 4 | 3.95 | 3.95 | 4.2 | 3.82 | 68,684 |
| August 27, 2026 | 4 | 4 | 4 | 4.2 | 3.82 | 77,893 |
| August 26, 2026 | 4.05 | 4 | 4 | 4.2 | 3.8 | 80,262 |
| August 25, 2026 | 4.05 | 4.05 | 4.05 | 4.2 | 3.93 | 352,957 |
| August 24, 2026 | 4.2 | 4.05 | 4.05 | 4.5 | 3.93 | 347,746 |
| 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 |
AD
