Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	70.000	71.700	69.910	71.000	69.092	3,390,025
2025-05-21	70.200	71.800	69.800	70.000	68.119	2,112,424
2025-05-20	70.200	71.800	68.200	70.200	68.313	981,218
2025-05-19	70.000	71.720	70.000	70.000	68.119	152,061
2025-05-16	70.000	71.800	70.000	71.400	69.481	102,235
2025-05-15	70.000	71.710	70.000	70.000	68.119	6,649
2025-05-14	70.000	71.800	69.024	70.000	68.119	58,708
2025-05-13	70.200	71.800	68.600	69.800	67.924	85,044
2025-05-12	70.200	71.800	70.000	70.600	68.703	67,397
2025-05-09	71.000	71.800	70.200	71.000	69.092	109,197
2025-05-08	71.800	71.800	71.000	71.600	69.676	50,276
2025-05-07	71.000	72.000	69.624	71.800	69.870	100,213
2025-05-06	70.000	72.000	69.560	72.000	70.065	95,678
2025-05-02	69.400	69.800	68.800	68.800	66.951	68,542
2025-05-01	67.400	68.600	67.200	68.400	66.562	58,579
2025-04-30	67.600	69.620	67.600	67.600	65.783	178,053
2025-04-29	67.800	68.000	66.456	67.000	65.199	352,894
2025-04-28	67.000	67.800	66.200	66.400	64.615	38,197
2025-04-25	68.000	68.200	66.600	66.600	64.810	139,793
2025-04-24	68.800	68.800	66.270	66.400	64.615	50,125
2025-04-23	68.400	70.800	67.000	68.800	66.951	326,580
2025-04-22	67.800	71.000	67.440	69.400	67.535	338,696
2025-04-17	65.600	67.900	65.600	66.000	64.226	269,877
2025-04-16	65.200	66.800	65.200	65.600	62.881	46,100
2025-04-15	65.200	66.379	65.200	65.800	63.073	58,560
2025-04-14	63.200	66.600	63.200	65.000	62.306	58,498
2025-04-11	65.000	66.800	64.200	65.000	62.306	284,103
2025-04-10	62.200	64.020	62.200	63.600	60.964	577,851
2025-04-09	61.200	62.600	60.200	62.000	59.431	75,274
2025-04-08	60.200	63.364	60.000	62.000	59.431	196,849
2025-04-07	61.000	61.800	59.000	61.400	58.855	331,453
2025-04-04	62.200	63.900	60.858	61.000	58.472	476,423
2025-04-03	62.400	65.000	61.925	62.200	59.622	180,812
2025-04-02	61.200	63.600	61.000	62.600	60.006	277,205
2025-04-01	59.400	63.400	59.400	62.000	59.431	30,905
2025-03-31	59.600	60.800	59.200	59.600	57.130	66,541
2025-03-28	62.200	62.800	59.000	60.000	57.513	79,921
2025-03-27	60.600	63.400	59.000	60.400	57.897	154,715
2025-03-26	62.600	63.400	61.000	62.000	59.431	55,627
2025-03-25	60.400	63.400	60.000	60.400	57.897	123,708
2025-03-24	60.800	62.000	60.777	61.000	58.472	292,742
2025-03-21	61.200	62.800	61.200	61.600	59.047	78,145
2025-03-20	62.400	63.400	61.000	62.200	59.622	462,393
2025-03-19	61.200	63.000	59.600	60.400	57.897	487,126
2025-03-18	60.200	63.400	60.200	61.000	58.472	184,872
2025-03-17	63.600	63.600	61.970	62.800	60.197	102,217
2025-03-14	60.000	62.200	59.100	62.200	59.622	272,484
2025-03-13	60.800	63.800	58.200	59.000	56.555	277,768
2025-03-12	59.200	61.600	58.200	60.800	58.280	990,970
2025-03-11	60.200	64.800	58.804	59.600	57.130	2,353,796
2025-03-10	68.000	68.000	59.400	60.800	58.280	3,657,505
2025-03-07	73.000	77.400	72.970	77.000	73.809	103,809
2025-03-06	73.800	74.330	73.200	73.200	70.166	529,760
2025-03-05	74.000	75.200	73.640	74.600	71.508	818,128
2025-03-04	75.600	75.800	75.000	75.000	71.892	86,595
2025-03-03	77.000	77.000	74.400	75.800	72.659	149,897
2025-02-28	79.600	79.600	74.600	75.000	71.892	638,615
2025-02-27	74.400	77.000	74.400	77.000	73.809	99,179
2025-02-26	76.000	76.000	74.800	74.800	71.700	88,979
2025-02-25	76.000	76.000	75.000	75.200	72.083	75,810

← NewerPage 7 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.