LSE · CMET · stock
Capital Metals plc (CMET) stock price history
Every LSE trading session of Capital Metals plc from Jan 14, 2021 to Sep 28, 2026: 1,440 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMET adjusted close, 2021 to 2026
- £0.2080
- All time high, 2021
- £0.0590
- 52 week high, £0.0350 low
- 1,440
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CMET key facts
- Capital Metals plc (CMET) closed at £0.0370 on Sep 28, 2026 on LSE.
- CMET's all time high close is £0.2080, set on Jan 19, 2021; its all time low close is £0.0105 on Jun 29, 2023.
- CMET's 52 week range is £0.0350 to £0.0590.
- CMET returned -13.6% over the year to Sep 28, 2026 and -66.7% over five years.
- Since Jan 14, 2021 CMET returned -80%, -24.9% a year compounded.
- CMET's deepest drawdown was -95.0% from Jan 25, 2021 to Jun 29, 2023.
- DataCedar holds 1,440 daily sessions of CMET history from Jan 14, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMET price chart, 2021 to 2026
CMET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -23.7% |
| 6 months | -22.1% |
| Year to date | -18.7% |
| 1 year | -13.6% |
| 3 years | +190.2% |
| 5 years | -66.7% |
| 10 years | n/a |
| Since Jan 14, 2021 | -80.4% |
| Compound annual growth, 5.7 years | -24.9% |
CMET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.2080 on Jan 19, 2021
- All time low close
- £0.0105 on Jun 29, 2023
- 52 week high
- £0.0590 on Nov 17, 2025
- 52 week low
- £0.0350 on Sep 18, 2026
- Deepest drawdown
- -95.0% from Jan 25, 2021 to Jun 29, 2023, not yet recovered
- Best single session
- +156.7% on Oct 10, 2023
- Worst single session
- -47.1% on Jun 20, 2023
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +168%
- Worst calendar year
- 2022, -74%
CMET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jan 14, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0455 | £0.0550 | £0.0350 | £0.0370 | -18.7% | 80.5M | 187 |
| 2025 | £0.0170 | £0.0590 | £0.0132 | £0.0455 | +167.6% | 133.8M | 253 |
| 2024 | £0.0360 | £0.0600 | £0.0138 | £0.0170 | -52.8% | 302.7M | 254 |
| 2023 | £0.0235 | £0.0597 | £0.0090 | £0.0360 | +53.2% | 250.3M | 251 |
| 2022 | £0.0915 | £0.0988 | £0.0206 | £0.0235 | -74.3% | 60.8M | 250 |
| 2021 | £0.2025 | £0.2373 | £0.0865 | £0.0915 | n/a | 98.3M | 245 |
CMET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0370 | -6.3% |
| August 2026 | £0.0395 | -11.2% |
| July 2026 | £0.0445 | -9.2% |
| June 2026 | £0.0490 | -6.7% |
| May 2026 | £0.0525 | +4.0% |
| April 2026 | £0.0505 | +2.0% |
| March 2026 | £0.0495 | -4.8% |
| February 2026 | £0.0520 | +7.2% |
| January 2026 | £0.0485 | +6.6% |
| December 2025 | £0.0455 | -3.2% |
| November 2025 | £0.0470 | -2.1% |
| October 2025 | £0.0480 | +12.9% |
About the CMET data
Daily bars. 1,440 sessions from Jan 14, 2021 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CMET share price history
