Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 122.92 | 126.15 | 122.92 | 125.00 | 125.00 | 208,383 |
| 2026-10-21 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 373,125 |
| 2026-10-20 | 123.00 | 125.50 | 121.50 | 124.50 | 124.50 | 588,747 |
| 2026-10-19 | 125.00 | 125.50 | 120.00 | 124.00 | 124.00 | 344,551 |
| 2026-10-16 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 104,963 |
| 2026-10-15 | 123.00 | 125.00 | 121.50 | 122.00 | 122.00 | 216,859 |
| 2026-10-14 | 121.50 | 124.50 | 120.90 | 122.00 | 122.00 | 112,955 |
| 2026-10-13 | 120.00 | 123.50 | 120.00 | 121.50 | 121.50 | 41,748 |
| 2026-10-12 | 120.00 | 121.50 | 118.00 | 120.00 | 120.00 | 188,176 |
| 2026-10-09 | 121.00 | 125.00 | 118.00 | 118.00 | 118.00 | 259,829 |
| 2026-10-08 | 120.50 | 125.00 | 118.50 | 120.00 | 120.00 | 217,792 |
| 2026-10-07 | 125.00 | 125.14 | 120.95 | 121.00 | 121.00 | 1,850,759 |
| 2026-10-06 | 120.00 | 129.00 | 120.00 | 124.00 | 124.00 | 702,141 |
| 2026-10-05 | 120.00 | 123.50 | 117.74 | 119.00 | 119.00 | 126,094 |
| 2026-10-02 | 119.00 | 120.00 | 116.50 | 119.50 | 119.50 | 168,830 |
| 2026-10-01 | 120.00 | 123.50 | 118.00 | 118.00 | 118.00 | 187,038 |
| 2026-09-30 | 124.00 | 124.00 | 119.50 | 120.00 | 120.00 | 108,699 |
| 2026-09-29 | 120.00 | 122.33 | 119.06 | 120.50 | 120.50 | 69,462 |
| 2026-09-28 | 120.00 | 124.00 | 118.85 | 119.50 | 119.50 | 337,348 |
| 2026-09-25 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | 143,740 |
| 2026-09-24 | 124.00 | 124.00 | 119.50 | 120.00 | 120.00 | 153,920 |
| 2026-09-23 | 120.00 | 121.88 | 118.44 | 120.00 | 120.00 | 246,356 |
| 2026-09-22 | 117.00 | 119.00 | 115.50 | 117.00 | 117.00 | 187,020 |
| 2026-09-21 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 142,456 |
| 2026-09-18 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 81,341 |
| 2026-09-17 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 134,292 |
| 2026-09-16 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 107,900 |
| 2026-09-15 | 109.50 | 111.75 | 108.00 | 111.00 | 111.00 | 173,078 |
| 2026-09-14 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | 167,417 |
| 2026-09-11 | 114.00 | 115.60 | 112.00 | 112.00 | 112.00 | 102,168 |
| 2026-09-10 | 114.00 | 115.65 | 113.00 | 113.00 | 113.00 | 636,990 |
| 2026-09-09 | 113.00 | 114.00 | 110.50 | 113.00 | 113.00 | 144,415 |
| 2026-09-08 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 102,334 |
| 2026-09-07 | 109.00 | 114.00 | 109.00 | 113.00 | 113.00 | 108,195 |
| 2026-09-04 | 113.50 | 116.00 | 112.50 | 114.50 | 114.50 | 335,318 |
| 2026-09-03 | 112.00 | 115.00 | 110.59 | 112.50 | 112.50 | 385,110 |
| 2026-09-02 | 111.00 | 113.50 | 108.00 | 111.00 | 111.00 | 218,214 |
| 2026-09-01 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | 231,445 |
| 2026-08-28 | 112.00 | 114.61 | 111.50 | 113.00 | 113.00 | 250,699 |
| 2026-08-27 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 489,971 |
| 2026-08-26 | 112.00 | 115.00 | 109.00 | 111.00 | 110.04 | 422,415 |
| 2026-08-25 | 117.00 | 119.00 | 112.00 | 112.00 | 111.03 | 246,516 |
| 2026-08-24 | 117.00 | 120.00 | 116.00 | 118.00 | 116.98 | 242,955 |
| 2026-08-21 | 119.00 | 120.00 | 115.50 | 118.00 | 116.98 | 322,719 |
| 2026-08-20 | 116.50 | 120.00 | 112.00 | 120.00 | 118.97 | 1,272,965 |
| 2026-08-19 | 105.00 | 107.75 | 102.50 | 107.50 | 106.57 | 189,424 |
| 2026-08-18 | 102.00 | 105.00 | 101.00 | 105.00 | 104.09 | 217,728 |
| 2026-08-17 | 103.00 | 104.00 | 100.50 | 102.00 | 101.12 | 294,557 |
| 2026-08-14 | 103.00 | 103.00 | 100.50 | 102.50 | 101.62 | 38,574 |
| 2026-08-13 | 104.00 | 104.00 | 102.12 | 103.50 | 102.61 | 62,072 |
| 2026-08-12 | 103.00 | 103.00 | 99.715 | 103.00 | 102.11 | 132,857 |
| 2026-08-11 | 102.00 | 102.00 | 99.400 | 99.400 | 98.543 | 204,720 |
| 2026-08-10 | 106.50 | 108.00 | 99.495 | 100.00 | 99.138 | 490,389 |
| 2026-08-07 | 107.00 | 108.00 | 105.19 | 107.00 | 106.08 | 226,380 |
| 2026-08-06 | 105.00 | 110.00 | 105.00 | 108.00 | 107.07 | 239,901 |
| 2026-08-05 | 100.00 | 109.00 | 100.00 | 106.50 | 105.58 | 716,505 |
| 2026-08-04 | 98.000 | 100.50 | 97.800 | 100.50 | 99.634 | 320,414 |
| 2026-08-03 | 98.000 | 100.09 | 97.000 | 99.800 | 98.940 | 3,713,521 |
| 2026-07-31 | 97.000 | 100.70 | 97.000 | 98.000 | 97.155 | 225,971 |
| 2026-07-30 | 97.400 | 99.312 | 96.864 | 97.200 | 96.362 | 218,600 |
Page 1 of 2 · 66 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.