Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 424.00 | 434.00 | 421.00 | 424.00 | 424.00 | 70,681 |
| 2026-10-21 | 431.00 | 433.00 | 424.00 | 426.00 | 426.00 | 357,202 |
| 2026-10-20 | 434.00 | 434.00 | 427.00 | 429.00 | 429.00 | 13,237 |
| 2026-10-19 | 427.00 | 433.00 | 427.00 | 430.00 | 430.00 | 23,682 |
| 2026-10-16 | 427.00 | 429.00 | 427.00 | 427.00 | 427.00 | 38,631 |
| 2026-10-15 | 427.00 | 428.00 | 427.00 | 427.00 | 427.00 | 123,145 |
| 2026-10-14 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 10,841 |
| 2026-10-13 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 156,990 |
| 2026-10-12 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | 635,699 |
| 2026-10-09 | 430.00 | 430.00 | 427.00 | 428.00 | 428.00 | 7,325 |
| 2026-10-08 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 545,797 |
| 2026-10-07 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 140,721 |
| 2026-10-06 | 427.00 | 430.00 | 426.00 | 426.00 | 426.00 | 334,919 |
| 2026-10-05 | 429.00 | 435.00 | 427.00 | 427.00 | 427.00 | 48,901 |
| 2026-10-02 | 427.00 | 435.00 | 427.00 | 427.00 | 427.00 | 71,464 |
| 2026-10-01 | 428.00 | 434.00 | 427.00 | 427.00 | 427.00 | 109,966 |
| 2026-09-30 | 428.00 | 428.00 | 425.00 | 427.00 | 427.00 | 85,769 |
| 2026-09-29 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 138,444 |
| 2026-09-28 | 431.00 | 431.00 | 426.00 | 427.00 | 427.00 | 501,375 |
| 2026-09-25 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 851,399 |
| 2026-09-24 | 386.00 | 396.33 | 386.00 | 395.00 | 395.00 | 516,655 |
| 2026-09-23 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 181,116 |
| 2026-09-22 | 383.00 | 387.00 | 382.62 | 384.00 | 384.00 | 47,721 |
Page 1 of 1 · 23 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.