Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	90.200	90.200	88.200	90.200	87.776	124,958
2025-08-14	92.000	93.400	85.400	90.000	87.581	587,218
2025-08-13	91.600	94.400	91.400	94.200	91.668	39,491
2025-08-12	94.600	94.600	91.000	93.200	90.695	55,331
2025-08-11	92.400	94.400	92.400	92.800	90.306	102,475
2025-08-08	91.200	93.400	91.200	91.800	89.333	9,908
2025-08-07	91.400	93.600	91.000	93.600	91.084	15,283
2025-08-06	92.800	94.400	91.200	91.600	89.138	22,972
2025-08-05	92.000	93.800	91.000	93.800	91.279	66,622
2025-08-04	93.800	93.800	91.309	92.600	90.111	43,594
2025-08-01	91.200	94.400	91.200	92.600	90.111	38,208
2025-07-31	94.200	94.293	91.200	94.200	91.668	21,905
2025-07-30	91.800	94.800	91.195	92.600	90.111	158,713
2025-07-29	94.600	94.800	91.600	91.600	89.138	66,864
2025-07-28	94.200	94.800	91.400	94.600	92.058	40,411
2025-07-25	91.200	94.800	91.200	93.800	91.279	112,261
2025-07-24	95.000	95.000	92.000	95.000	92.447	74,658
2025-07-23	93.000	95.400	92.750	95.400	92.836	128,716
2025-07-22	91.600	94.800	90.200	94.800	92.252	247,365
2025-07-21	92.000	94.000	90.590	94.000	91.474	90,467
2025-07-18	90.000	93.000	88.573	93.000	90.501	150,340
2025-07-17	86.600	90.800	86.400	90.000	87.581	285,115
2025-07-16	84.000	85.600	83.800	85.600	83.299	78,109
2025-07-15	84.600	86.200	84.600	85.800	83.494	62,846
2025-07-14	85.800	86.600	85.351	86.600	84.273	68,251
2025-07-11	86.400	86.520	85.000	85.800	83.494	100,158
2025-07-10	85.000	86.750	84.800	86.600	84.273	90,016
2025-07-09	84.000	85.840	84.000	85.000	82.716	59,522
2025-07-08	84.400	86.800	83.400	85.000	82.716	48,772
2025-07-07	86.600	86.800	83.600	84.200	81.937	275,716
2025-07-04	84.800	85.554	83.200	83.200	80.964	639,956
2025-07-03	84.800	86.800	84.000	84.000	81.742	22,533
2025-07-02	84.200	85.000	84.053	84.400	82.132	87,890
2025-07-01	84.600	86.000	83.600	84.600	82.326	36,138
2025-06-30	85.800	87.000	84.400	85.200	82.910	38,946
2025-06-27	85.000	86.000	84.200	84.200	81.937	47,080
2025-06-26	84.200	85.720	84.000	84.000	81.742	68,790
2025-06-25	86.000	86.000	84.000	84.200	81.937	31,077
2025-06-24	84.000	84.500	83.200	84.000	81.742	50,747
2025-06-23	85.000	86.600	83.000	84.200	81.937	91,071
2025-06-20	84.800	85.000	83.200	85.000	82.716	73,157
2025-06-19	75.600	87.000	75.540	84.400	82.132	928,808
2025-06-18	75.400	75.600	75.000	75.400	73.374	20,884
2025-06-17	77.200	77.200	75.191	75.200	73.179	74,594
2025-06-16	75.000	77.600	72.600	77.400	75.320	152,213
2025-06-13	72.600	74.140	72.252	72.600	70.649	18,039
2025-06-12	72.200	73.800	71.000	72.400	70.454	183,881
2025-06-11	73.200	74.800	72.200	72.200	70.260	106,962
2025-06-10	72.400	74.910	72.400	73.200	71.233	67,565
2025-06-09	72.400	73.600	72.400	72.400	70.454	64,406
2025-06-06	72.400	73.000	71.000	72.000	70.065	142,586
2025-06-05	71.000	73.800	71.000	73.800	71.817	155,022
2025-06-04	72.400	72.400	71.000	71.000	69.092	20,526
2025-06-03	72.600	72.600	70.200	71.400	69.481	39,581
2025-06-02	72.000	72.682	71.156	72.000	70.065	274,162
2025-05-30	73.400	73.600	70.000	72.400	70.454	161,620
2025-05-29	73.000	73.400	71.400	71.400	69.481	298,325
2025-05-28	71.000	73.000	70.200	73.000	71.038	280,602
2025-05-27	71.000	71.600	70.000	70.800	68.897	170,344
2025-05-23	71.000	71.800	70.000	70.000	68.119	272,596

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.