Orcadian Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 13.725 | 15.000 | 13.725 | 14.250 | 14.250 | 123,447 |
| 2025-11-10 | 13.250 | 14.000 | 13.000 | 13.500 | 13.500 | 126,655 |
| 2025-11-07 | 13.500 | 13.500 | 13.000 | 13.300 | 13.300 | 228,306 |
| 2025-11-06 | 14.000 | 14.500 | 13.000 | 14.000 | 14.000 | 92,619 |
| 2025-11-05 | 15.750 | 16.500 | 13.500 | 14.000 | 14.000 | 530,421 |
| 2025-11-04 | 16.250 | 16.500 | 15.000 | 15.800 | 15.800 | 92,818 |
| 2025-11-03 | 16.250 | 17.000 | 15.500 | 16.500 | 16.500 | 49,011 |
| 2025-10-31 | 16.500 | 17.000 | 15.500 | 16.800 | 16.800 | 406,627 |
| 2025-10-30 | 15.250 | 17.000 | 15.180 | 16.500 | 16.500 | 1,250,247 |
| 2025-10-29 | 12.800 | 15.500 | 12.800 | 15.250 | 15.250 | 493,577 |
| 2025-10-28 | 10.500 | 13.000 | 10.500 | 12.750 | 12.750 | 354,876 |
| 2025-10-27 | 10.000 | 10.900 | 9.900 | 10.500 | 10.500 | 175,645 |
| 2025-10-24 | 9.250 | 10.500 | 8.810 | 10.000 | 10.000 | 175,267 |
| 2025-10-23 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 68,877 |
| 2025-10-22 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 1,673 |
| 2025-10-21 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 385 |
| 2025-10-20 | 9.250 | 10.000 | 9.120 | 9.250 | 9.250 | 646 |
| 2025-10-17 | 9.250 | 10.000 | 8.795 | 9.250 | 9.250 | 16,683 |
| 2025-10-16 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 5,389,811 |
| 2025-10-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2025-10-14 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 11,661 |
| 2025-10-13 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 29,190 |
| 2025-10-10 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 1,049 |
| 2025-10-09 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 23,284 |
| 2025-10-08 | 9.250 | 10.000 | 9.250 | 9.250 | 9.250 | 451 |
| 2025-10-07 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 23,053 |
| 2025-10-06 | 9.250 | 10.000 | 8.775 | 9.250 | 9.250 | 1,328 |
| 2025-10-03 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 146 |
| 2025-10-02 | 9.000 | 10.000 | 9.000 | 9.250 | 9.250 | 106,896 |
| 2025-10-01 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 27,039 |
| 2025-09-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-09-29 | 8.750 | 9.500 | 8.000 | 9.000 | 9.000 | 73,883 |
| 2025-09-26 | 8.750 | 8.980 | 8.000 | 8.750 | 8.750 | 64,463 |
| 2025-09-25 | 8.750 | 9.500 | 8.375 | 8.750 | 8.750 | 103,920 |
| 2025-09-24 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 13,351 |
| 2025-09-23 | 8.750 | 9.500 | 8.165 | 8.750 | 8.750 | 34,639 |
| 2025-09-22 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 54,036 |
| 2025-09-19 | 8.500 | 8.570 | 8.130 | 8.500 | 8.500 | 39,007 |
| 2025-09-18 | 8.500 | 8.500 | 8.130 | 8.500 | 8.500 | 445 |
| 2025-09-17 | 8.500 | 8.570 | 8.000 | 8.500 | 8.500 | 977 |
| 2025-09-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-15 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 323 |
| 2025-09-12 | 8.500 | 8.570 | 8.000 | 8.500 | 8.500 | 6,484 |
| 2025-09-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-10 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 316 |
| 2025-09-09 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 97 |
| 2025-09-08 | 8.500 | 8.500 | 8.130 | 8.500 | 8.500 | 34,507 |
| 2025-09-05 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 1,802 |
| 2025-09-04 | 8.500 | 8.600 | 8.000 | 8.500 | 8.500 | 134,185 |
| 2025-09-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-09-02 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 18,640 |
| 2025-09-01 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 55,333 |
| 2025-08-29 | 8.500 | 8.600 | 8.050 | 8.500 | 8.500 | 17,494 |
| 2025-08-28 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 50,000 |
| 2025-08-27 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 206,143 |
| 2025-08-26 | 8.500 | 8.630 | 8.500 | 8.500 | 8.500 | 4,206 |
| 2025-08-22 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 91,132 |
| 2025-08-21 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 56,242 |
| 2025-08-20 | 9.250 | 9.500 | 8.727 | 9.250 | 9.250 | 115,951 |
| 2025-08-19 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 24,536 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.