Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 83.000 | 84.000 | 82.600 | 84.000 | 80.519 | 54,039 |
| 2024-11-26 | 82.000 | 84.000 | 82.000 | 82.000 | 78.602 | 29,139 |
| 2024-11-25 | 82.600 | 85.200 | 82.600 | 83.600 | 80.135 | 110,312 |
| 2024-11-22 | 85.000 | 86.000 | 84.464 | 86.000 | 82.436 | 36,452 |
| 2024-11-21 | 82.200 | 84.800 | 82.200 | 84.000 | 80.519 | 9,705 |
| 2024-11-20 | 86.000 | 86.000 | 85.000 | 85.000 | 81.477 | 2,182 |
| 2024-11-19 | 82.600 | 86.000 | 82.600 | 86.000 | 82.436 | 3,764 |
| 2024-11-18 | 82.000 | 85.000 | 81.820 | 85.000 | 81.477 | 113,633 |
| 2024-11-15 | 85.800 | 86.000 | 82.920 | 83.000 | 79.560 | 73,299 |
| 2024-11-14 | 85.000 | 85.400 | 82.200 | 85.400 | 81.861 | 27,430 |
| 2024-11-13 | 84.400 | 85.000 | 83.545 | 85.000 | 81.477 | 1,609,463 |
| 2024-11-12 | 85.200 | 85.400 | 83.320 | 83.400 | 79.944 | 171,462 |
| 2024-11-11 | 84.200 | 85.600 | 84.200 | 85.400 | 81.861 | 647,225 |
| 2024-11-08 | 86.000 | 86.000 | 84.704 | 85.000 | 81.477 | 32,340 |
| 2024-11-07 | 84.800 | 86.000 | 82.600 | 85.000 | 81.477 | 95,569 |
| 2024-11-06 | 85.400 | 86.050 | 82.600 | 82.600 | 79.177 | 45,733 |
| 2024-11-05 | 84.800 | 86.600 | 82.776 | 86.000 | 82.436 | 159,573 |
| 2024-11-04 | 85.800 | 85.800 | 82.600 | 82.800 | 79.368 | 32,192 |
| 2024-11-01 | 86.000 | 86.829 | 82.200 | 84.400 | 80.902 | 120,542 |
| 2024-10-31 | 87.000 | 87.000 | 86.000 | 86.000 | 82.436 | 239,086 |
| 2024-10-30 | 85.000 | 88.800 | 83.526 | 86.400 | 82.819 | 174,618 |
| 2024-10-29 | 85.000 | 86.210 | 85.000 | 86.000 | 82.436 | 65,920 |
| 2024-10-28 | 85.200 | 86.460 | 84.450 | 85.000 | 81.477 | 260,433 |
| 2024-10-25 | 85.000 | 87.000 | 84.488 | 85.000 | 81.477 | 122,505 |
| 2024-10-24 | 84.000 | 86.000 | 81.200 | 85.000 | 81.477 | 173,541 |
| 2024-10-23 | 84.000 | 84.050 | 81.200 | 84.000 | 80.519 | 76,158 |
| 2024-10-22 | 82.000 | 84.700 | 81.000 | 81.000 | 77.643 | 83,532 |
| 2024-10-21 | 82.400 | 87.000 | 82.400 | 84.000 | 80.519 | 117,893 |
| 2024-10-18 | 83.400 | 83.800 | 82.000 | 83.400 | 79.944 | 374,719 |
| 2024-10-17 | 85.000 | 85.000 | 82.000 | 83.800 | 80.327 | 260,802 |
| 2024-10-16 | 90.000 | 90.000 | 85.000 | 86.000 | 82.436 | 172,482 |
| 2024-10-15 | 87.600 | 90.800 | 87.000 | 87.600 | 83.970 | 62,708 |
| 2024-10-14 | 87.200 | 90.008 | 86.200 | 88.200 | 84.545 | 371,378 |
| 2024-10-11 | 87.000 | 87.200 | 85.200 | 86.400 | 82.819 | 133,234 |
| 2024-10-10 | 86.000 | 87.200 | 85.000 | 86.600 | 83.011 | 634,312 |
| 2024-10-09 | 86.000 | 87.000 | 85.000 | 86.000 | 82.436 | 669,468 |
| 2024-10-08 | 84.000 | 87.200 | 82.400 | 87.200 | 83.586 | 213,252 |
| 2024-10-07 | 84.000 | 84.000 | 82.600 | 83.600 | 80.135 | 68,578 |
| 2024-10-04 | 82.800 | 84.000 | 82.600 | 82.600 | 79.177 | 102,410 |
| 2024-10-03 | 82.400 | 83.400 | 82.400 | 82.900 | 79.464 | 161,677 |
| 2024-10-02 | 83.384 | 83.800 | 82.200 | 83.000 | 79.560 | 1,986 |
| 2024-10-01 | 82.200 | 83.384 | 82.200 | 83.000 | 79.560 | 9,305 |
| 2024-09-30 | 82.400 | 83.800 | 82.400 | 82.400 | 78.985 | 69,037 |
| 2024-09-27 | 84.000 | 84.000 | 82.000 | 82.000 | 78.602 | 87,757 |
| 2024-09-26 | 82.800 | 83.150 | 82.200 | 82.200 | 78.793 | 360,387 |
| 2024-09-25 | 82.200 | 83.500 | 82.182 | 82.200 | 78.793 | 99,582 |
| 2024-09-24 | 82.200 | 83.000 | 82.200 | 82.800 | 79.368 | 29,295 |
| 2024-09-23 | 83.400 | 83.400 | 82.200 | 83.400 | 79.944 | 59,661 |
| 2024-09-20 | 81.800 | 83.800 | 81.800 | 83.600 | 80.135 | 35,494 |
| 2024-09-19 | 81.600 | 82.600 | 80.792 | 82.000 | 78.602 | 573,852 |
| 2024-09-18 | 80.800 | 83.600 | 80.000 | 82.400 | 78.985 | 231,967 |
| 2024-09-17 | 82.600 | 84.200 | 80.800 | 81.400 | 78.027 | 151,591 |
| 2024-09-16 | 82.200 | 84.392 | 81.600 | 82.200 | 78.793 | 206,902 |
| 2024-09-13 | 82.200 | 85.000 | 81.928 | 85.000 | 81.477 | 367,905 |
| 2024-09-12 | 81.800 | 83.510 | 81.460 | 82.000 | 78.602 | 1,001,255 |
| 2024-09-11 | 82.200 | 85.000 | 81.400 | 81.400 | 78.027 | 51,734 |
| 2024-09-10 | 83.200 | 84.100 | 83.000 | 83.600 | 80.135 | 203,538 |
| 2024-09-09 | 85.000 | 86.000 | 83.600 | 85.000 | 81.477 | 70,917 |
| 2024-09-06 | 83.400 | 86.600 | 83.200 | 84.400 | 80.902 | 168,553 |
| 2024-09-05 | 82.800 | 84.640 | 82.770 | 83.600 | 80.135 | 24,465 |
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.