Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 118.00 | 118.00 | 115.36 | 118.00 | 116.08 | 73,576 |
| 2025-11-07 | 118.00 | 119.00 | 116.00 | 117.50 | 115.59 | 100,832 |
| 2025-11-06 | 117.00 | 119.50 | 117.00 | 118.00 | 116.08 | 302,748 |
| 2025-11-05 | 115.00 | 117.92 | 115.00 | 116.50 | 114.61 | 26,776 |
| 2025-11-04 | 118.00 | 120.00 | 115.00 | 116.50 | 114.61 | 295,904 |
| 2025-11-03 | 120.00 | 122.00 | 118.34 | 119.50 | 117.56 | 157,908 |
| 2025-10-31 | 120.00 | 121.88 | 117.00 | 120.00 | 118.05 | 1,533,907 |
| 2025-10-30 | 122.00 | 122.00 | 116.50 | 117.50 | 115.59 | 54,391 |
| 2025-10-29 | 119.00 | 120.50 | 117.50 | 119.50 | 117.56 | 539,485 |
| 2025-10-28 | 118.50 | 121.50 | 115.50 | 121.00 | 119.03 | 139,993 |
| 2025-10-27 | 120.00 | 122.00 | 115.00 | 121.00 | 119.03 | 331,587 |
| 2025-10-24 | 123.00 | 123.00 | 118.68 | 123.00 | 121.00 | 193,420 |
| 2025-10-23 | 118.50 | 121.50 | 116.65 | 119.00 | 117.07 | 118,666 |
| 2025-10-22 | 115.00 | 120.50 | 115.00 | 116.50 | 114.61 | 346,204 |
| 2025-10-21 | 125.00 | 126.00 | 116.00 | 116.00 | 114.12 | 463,717 |
| 2025-10-20 | 121.50 | 130.00 | 121.50 | 127.50 | 125.43 | 706,509 |
| 2025-10-17 | 122.00 | 124.00 | 116.50 | 124.00 | 121.99 | 392,154 |
| 2025-10-16 | 110.00 | 127.00 | 109.68 | 120.00 | 118.05 | 2,479,871 |
| 2025-10-15 | 106.50 | 108.00 | 103.50 | 107.50 | 105.75 | 93,645 |
| 2025-10-14 | 105.50 | 108.00 | 103.38 | 106.00 | 104.28 | 379,284 |
| 2025-10-13 | 106.00 | 106.00 | 103.50 | 105.00 | 103.29 | 53,551 |
| 2025-10-10 | 107.00 | 107.00 | 102.00 | 106.00 | 104.28 | 84,089 |
| 2025-10-09 | 105.50 | 107.50 | 103.00 | 103.50 | 101.82 | 52,573 |
| 2025-10-08 | 104.50 | 106.50 | 104.00 | 105.50 | 103.79 | 99,022 |
| 2025-10-07 | 107.00 | 107.00 | 103.50 | 104.00 | 102.31 | 187,587 |
| 2025-10-06 | 104.00 | 108.00 | 102.00 | 103.00 | 101.33 | 903,132 |
| 2025-10-03 | 105.00 | 105.00 | 102.00 | 103.50 | 101.82 | 285,225 |
| 2025-10-02 | 102.00 | 103.88 | 100.80 | 103.00 | 101.33 | 700,981 |
| 2025-10-01 | 104.00 | 104.84 | 100.29 | 102.50 | 100.84 | 149,360 |
| 2025-09-30 | 104.00 | 107.00 | 104.00 | 106.50 | 104.77 | 145,573 |
| 2025-09-29 | 103.00 | 107.00 | 102.65 | 107.00 | 105.26 | 268,523 |
| 2025-09-26 | 99.200 | 103.50 | 98.200 | 103.50 | 101.82 | 175,225 |
| 2025-09-25 | 100.00 | 100.49 | 98.600 | 99.000 | 97.392 | 642,683 |
| 2025-09-24 | 103.00 | 104.00 | 98.200 | 100.00 | 98.376 | 207,841 |
| 2025-09-23 | 98.000 | 106.00 | 97.800 | 103.00 | 101.33 | 217,273 |
| 2025-09-22 | 97.600 | 98.000 | 95.800 | 97.600 | 96.015 | 128,163 |
| 2025-09-19 | 96.800 | 98.000 | 94.380 | 96.000 | 94.441 | 367,265 |
| 2025-09-18 | 96.000 | 98.000 | 94.606 | 96.600 | 95.031 | 364,684 |
| 2025-09-17 | 94.000 | 97.000 | 93.488 | 97.000 | 95.424 | 85,963 |
| 2025-09-16 | 94.000 | 97.200 | 90.380 | 97.200 | 95.621 | 59,188 |
| 2025-09-15 | 93.600 | 94.000 | 91.000 | 94.000 | 92.473 | 100,256 |
| 2025-09-12 | 90.000 | 94.000 | 89.200 | 94.000 | 92.473 | 134,064 |
| 2025-09-11 | 92.000 | 92.000 | 90.204 | 91.000 | 89.522 | 27,845 |
| 2025-09-10 | 91.000 | 91.000 | 90.000 | 90.400 | 88.932 | 64,518 |
| 2025-09-09 | 91.000 | 92.000 | 90.000 | 91.000 | 89.522 | 129,181 |
| 2025-09-08 | 92.000 | 92.000 | 90.000 | 91.400 | 89.915 | 244,759 |
| 2025-09-05 | 92.000 | 92.000 | 90.000 | 91.000 | 89.522 | 229,313 |
| 2025-09-04 | 91.600 | 92.000 | 89.400 | 92.000 | 90.506 | 81,667 |
| 2025-09-03 | 89.200 | 92.000 | 89.000 | 92.000 | 90.506 | 31,688 |
| 2025-09-02 | 91.600 | 92.000 | 86.621 | 92.000 | 90.506 | 73,009 |
| 2025-09-01 | 90.200 | 91.800 | 90.176 | 91.000 | 89.522 | 36,783 |
| 2025-08-29 | 89.200 | 91.800 | 89.000 | 91.800 | 90.309 | 25,509 |
| 2025-08-28 | 91.800 | 91.800 | 89.000 | 91.600 | 90.112 | 57,400 |
| 2025-08-27 | 90.400 | 91.200 | 88.600 | 89.000 | 86.608 | 72,912 |
| 2025-08-26 | 88.400 | 91.600 | 88.400 | 90.400 | 87.970 | 78,653 |
| 2025-08-22 | 88.400 | 91.600 | 87.600 | 91.000 | 88.554 | 40,658 |
| 2025-08-21 | 90.200 | 90.207 | 86.700 | 89.000 | 86.608 | 66,672 |
| 2025-08-20 | 91.800 | 91.800 | 86.960 | 90.000 | 87.581 | 774,346 |
| 2025-08-19 | 87.400 | 91.800 | 87.400 | 91.800 | 89.333 | 110,581 |
| 2025-08-18 | 90.200 | 90.200 | 87.657 | 90.200 | 87.776 | 81,002 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0096 GBP |
| 2026-04-16 | 0.0096 GBP |
| 2025-08-28 | 0.0096 GBP |
| 2025-04-17 | 0.0098 GBP |
| 2024-08-29 | 0.0099 GBP |
| 2024-04-18 | 0.0209 GBP |
| 2023-08-31 | 0.0103 GBP |
| 2023-04-13 | 0.0208 GBP |
| 2022-09-01 | 0.0113 GBP |
| 2022-04-07 | 0.0184 GBP |
| 2021-09-02 | 0.0087 GBP |
| 2021-04-08 | 0.0095 GBP |
| 2020-09-03 | 0.0068 GBP |
| 2020-04-09 | 0.0056 GBP |
| 2019-09-05 | 0.0057 GBP |
| 2019-04-11 | 0.0115 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.