Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 192.00 | 192.00 | 184.70 | 186.60 | 749.31 | 223,820 |
| 2021-10-26 | 192.80 | 194.10 | 187.70 | 188.40 | 756.54 | 238,139 |
| 2021-10-25 | 189.60 | 195.60 | 188.60 | 193.30 | 776.21 | 299,272 |
| 2021-10-22 | 195.00 | 195.74 | 187.00 | 187.80 | 754.13 | 789,286 |
| 2021-10-21 | 196.70 | 196.70 | 190.90 | 192.90 | 774.61 | 184,610 |
| 2021-10-20 | 196.80 | 196.80 | 190.00 | 193.70 | 777.82 | 257,662 |
| 2021-10-19 | 194.80 | 198.20 | 191.70 | 193.80 | 778.22 | 299,480 |
| 2021-10-18 | 187.00 | 194.60 | 187.00 | 193.70 | 777.82 | 226,045 |
| 2021-10-15 | 192.20 | 194.50 | 189.80 | 191.20 | 767.78 | 305,145 |
| 2021-10-14 | 189.20 | 192.39 | 188.90 | 190.20 | 763.76 | 169,965 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-24 | 0.4300 GBP |
| 2023-10-06 | 0.3733 GBP |
| 2023-05-16 | 1.1500 GBP |
| 2021-01-11 | 0.2708 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.