Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.010	0.011	0.009	0.010	0.010	141,734,357
2026-10-22	0.011	0.012	0.009	0.010	0.010	254,542,569
2026-10-21	0.011	0.013	0.010	0.011	0.011	16,546,299
2026-10-20	0.011	0.013	0.011	0.012	0.012	26,046,733
2026-10-19	0.012	0.013	0.011	0.012	0.012	71,422,780
2026-10-16	0.011	0.012	0.010	0.011	0.011	49,230,601
2026-10-15	0.011	0.012	0.010	0.011	0.011	239,453,522
2026-10-14	0.011	0.012	0.011	0.012	0.012	76,270,713
2026-10-13	0.011	0.012	0.011	0.011	0.011	105,045,589
2026-10-12	0.011	0.012	0.011	0.011	0.011	27,674,985
2026-10-09	0.011	0.012	0.010	0.011	0.011	42,758,809
2026-10-08	0.011	0.013	0.010	0.013	0.013	55,536,638
2026-10-07	0.012	0.012	0.010	0.011	0.011	189,999,397
2026-10-06	0.012	0.013	0.011	0.012	0.012	141,201,409
2026-10-05	0.012	0.013	0.011	0.012	0.012	11,693,609
2026-10-02	0.013	0.014	0.011	0.012	0.012	157,129,080
2026-10-01	0.013	0.014	0.012	0.013	0.013	491,629,475
2026-09-30	0.012	0.014	0.011	0.013	0.013	565,631,044
2026-09-29	0.012	0.012	0.011	0.012	0.012	48,911,732
2026-09-28	0.013	0.013	0.011	0.012	0.012	223,540,275
2026-09-25	0.013	0.015	0.012	0.013	0.013	715,956,690
2026-09-24	0.013	0.014	0.012	0.013	0.013	82,453,837
2026-09-23	0.013	0.014	0.012	0.013	0.013	172,706,410
2026-09-22	0.013	0.013	0.011	0.013	0.013	522,554,245
2026-09-21	0.014	0.015	0.013	0.013	0.013	255,423,072
2026-09-18	0.016	0.016	0.013	0.014	0.014	677,266,703
2026-09-17	0.013	0.017	0.012	0.013	0.013	804,243,065
2026-09-16	0.013	0.014	0.011	0.013	0.013	195,629,685
2026-09-15	0.012	0.014	0.012	0.013	0.013	392,432,837
2026-09-14	0.011	0.014	0.010	0.012	0.012	1,010,388,965
2026-09-11	0.010	0.012	0.009	0.011	0.011	1,056,516,535
2026-09-10	0.010	0.010	0.009	0.010	0.010	581,299,556
2026-09-09	0.010	0.010	0.009	0.010	0.010	166,573,736
2026-09-08	0.010	0.010	0.009	0.010	0.010	153,164,741
2026-09-07	0.009	0.011	0.008	0.010	0.010	454,078,157
2026-09-04	0.009	0.010	0.008	0.009	0.009	153,917,353
2026-09-03	0.009	0.010	0.008	0.009	0.009	13,824,718
2026-09-02	0.009	0.010	0.008	0.009	0.009	40,391,318
2026-09-01	0.010	0.011	0.009	0.009	0.009	170,147,387
2026-08-28	0.009	0.010	0.009	0.010	0.010	60,641,791
2026-08-27	0.009	0.010	0.008	0.009	0.009	19,508,300
2026-08-26	0.010	0.010	0.008	0.009	0.009	115,511,793
2026-08-25	0.010	0.010	0.009	0.010	0.010	35,020,174
2026-08-24	0.009	0.010	0.008	0.010	0.010	79,790,630
2026-08-21	0.010	0.010	0.009	0.009	0.009	147,859,445
2026-08-20	0.010	0.011	0.009	0.010	0.010	111,051,887
2026-08-19	0.010	0.011	0.009	0.010	0.010	409,041
2026-08-18	0.010	0.010	0.009	0.010	0.010	149,453,476
2026-08-17	0.010	0.010	0.009	0.010	0.010	104,672,849
2026-08-14	0.010	0.011	0.009	0.011	0.011	145,351,009
2026-08-13	0.010	0.011	0.009	0.011	0.011	153,225,266
2026-08-12	0.010	0.011	0.009	0.010	0.010	219,789,213
2026-08-11	0.010	0.010	0.009	0.010	0.010	5,702,737
2026-08-10	0.010	0.010	0.009	0.010	0.010	15,287,865
2026-08-07	0.010	0.010	0.010	0.010	0.010	16,930,403
2026-08-06	0.011	0.011	0.009	0.010	0.010	146,174,361
2026-08-05	0.011	0.012	0.010	0.011	0.011	67,640,612
2026-08-04	0.011	0.012	0.011	0.011	0.011	65,245,060
2026-08-03	0.011	0.012	0.010	0.011	0.011	197,452,208
2026-07-31	0.011	0.013	0.010	0.013	0.013	3,950,971

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.