Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.009	0.010	0.009	0.009	0.009	5,420,893
2026-02-05	0.009	0.010	0.009	0.009	0.009	3,875,797
2026-02-04	0.009	0.010	0.009	0.009	0.009	67,175,317
2026-02-03	0.009	0.010	0.009	0.009	0.009	63,759,108
2026-02-02	0.009	0.010	0.009	0.009	0.009	61,972,832
2026-01-30	0.009	0.009	0.009	0.009	0.009	81,594,169
2026-01-29	0.009	0.010	0.009	0.009	0.009	89,615,850
2026-01-28	0.009	0.010	0.009	0.009	0.009	16,808,382
2026-01-27	0.009	0.010	0.009	0.009	0.009	31,496,489
2026-01-26	0.009	0.010	0.009	0.009	0.009	61,441,151
2026-01-23	0.009	0.010	0.009	0.009	0.009	195,985,007
2026-01-22	0.009	0.010	0.009	0.009	0.009	6,177,416
2026-01-21	0.009	0.010	0.009	0.009	0.009	13,661,447
2026-01-20	0.010	0.010	0.009	0.009	0.009	77,527,462
2026-01-19	0.010	0.010	0.009	0.010	0.010	33,497,932
2026-01-16	0.010	0.010	0.009	0.010	0.010	49,491,662
2026-01-15	0.010	0.010	0.009	0.010	0.010	257,365,083
2026-01-14	0.010	0.010	0.009	0.010	0.010	61,732,933
2026-01-13	0.010	0.010	0.009	0.010	0.010	6,366,963
2026-01-12	0.010	0.011	0.009	0.010	0.010	140,999,771
2026-01-09	0.010	0.011	0.009	0.010	0.010	50,859,548
2026-01-08	0.010	0.011	0.009	0.010	0.010	57,772,465
2026-01-07	0.010	0.011	0.009	0.010	0.010	104,418,512
2026-01-06	0.009	0.011	0.009	0.010	0.010	257,587,907
2026-01-05	0.008	0.010	0.007	0.009	0.009	244,992,379
2026-01-02	0.007	0.008	0.006	0.008	0.008	87,231,465
2025-12-31	0.007	0.007	0.007	0.007	0.007	102,763,309
2025-12-30	0.007	0.007	0.006	0.007	0.007	74,273,236
2025-12-29	0.007	0.007	0.007	0.007	0.007	188,534
2025-12-24	0.007	0.007	0.006	0.007	0.007	286,487
2025-12-23	0.007	0.008	0.006	0.007	0.007	10,944,456
2025-12-22	0.007	0.008	0.006	0.007	0.007	8,519,141
2025-12-19	0.007	0.007	0.006	0.007	0.007	33,933,600
2025-12-18	0.007	0.007	0.006	0.007	0.007	3,392,703
2025-12-17	0.007	0.007	0.007	0.007	0.007	51,236,438
2025-12-16	0.007	0.007	0.007	0.007	0.007	70,632,034
2025-12-15	0.007	0.007	0.007	0.007	0.007	13,018,855
2025-12-12	0.007	0.007	0.007	0.007	0.007	47,736,807
2025-12-11	0.007	0.007	0.006	0.006	0.006	15,288,732
2025-12-10	0.007	0.007	0.006	0.007	0.007	380,294,157
2025-12-09	0.008	0.008	0.007	0.007	0.007	151,154,406
2025-12-08	0.008	0.008	0.007	0.008	0.008	53,310,602
2025-12-05	0.008	0.008	0.008	0.008	0.008	2,525,124
2025-12-04	0.008	0.008	0.008	0.008	0.008	36,895,863
2025-12-03	0.008	0.008	0.008	0.008	0.008	32,342,640
2025-12-02	0.008	0.008	0.008	0.008	0.008	71,653,726
2025-12-01	0.008	0.008	0.008	0.008	0.008	140,122,583
2025-11-28	0.008	0.008	0.008	0.008	0.008	85,535,818
2025-11-27	0.008	0.008	0.008	0.008	0.008	27,827,334
2025-11-26	0.008	0.008	0.008	0.008	0.008	9,802,061
2025-11-25	0.008	0.008	0.008	0.008	0.008	2,276,100
2025-11-24	0.008	0.008	0.008	0.008	0.008	2,042,657
2025-11-21	0.008	0.008	0.008	0.008	0.008	174,261,256
2025-11-20	0.008	0.008	0.008	0.008	0.008	86,848,035
2025-11-19	0.008	0.008	0.007	0.008	0.008	159,981,924
2025-11-18	0.008	0.008	0.008	0.008	0.008	295,244,627
2025-11-17	0.010	0.010	0.008	0.008	0.008	511,552,634
2025-11-14	0.010	0.010	0.009	0.010	0.010	98,893,349
2025-11-13	0.010	0.010	0.009	0.010	0.010	63,518,634
2025-11-12	0.010	0.010	0.009	0.010	0.010	50,860,768

← NewerPage 4 of 5 · 253 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.