Capital Drilling Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	101.50	102.50	98.200	99.400	98.543	220,506
2026-07-27	104.50	104.50	98.400	99.000	98.147	159,929
2026-07-24	103.00	104.00	101.00	101.50	100.62	296,801
2026-07-23	104.00	105.50	103.00	103.00	102.11	28,289
2026-07-22	105.50	106.00	104.12	104.50	103.60	55,596
2026-07-21	106.00	106.00	104.00	104.00	103.10	73,776
2026-07-20	106.00	107.50	103.50	105.00	104.09	137,096
2026-07-17	109.00	109.05	104.50	104.50	103.60	241,640
2026-07-16	106.00	110.00	106.00	108.00	107.07	441,155
2026-07-15	105.00	105.00	101.60	103.00	102.11	195,229
2026-07-14	103.00	105.00	103.00	105.00	104.09	84,935
2026-07-13	103.50	106.00	102.50	103.00	102.11	377,351
2026-07-10	103.50	103.76	102.00	103.50	102.61	359,481
2026-07-09	106.00	106.00	103.00	103.50	102.61	399,576
2026-07-08	106.00	106.00	102.11	104.50	103.60	138,031
2026-07-07	107.00	108.00	105.00	105.00	104.09	83,564
2026-07-06	107.00	108.50	106.50	106.50	105.58	89,022
2026-07-03	105.50	109.00	104.00	108.50	107.56	243,067
2026-07-02	102.00	106.00	102.00	106.00	105.09	443,227
2026-07-01	101.00	104.00	101.00	104.00	103.10	1,158,636
2026-06-30	105.00	106.03	102.50	104.50	103.60	201,369
2026-06-29	103.00	107.00	102.00	107.00	106.08	258,750
2026-06-26	102.00	105.50	100.00	105.00	104.09	525,685
2026-06-25	105.00	106.00	99.400	102.50	101.62	480,784
2026-06-24	106.50	108.00	106.00	106.00	105.09	187,700
2026-06-23	114.00	114.00	106.00	108.00	107.07	165,981
2026-06-22	110.00	111.50	107.50	111.50	110.54	235,938
2026-06-19	112.00	116.00	109.00	109.00	108.06	247,887
2026-06-18	114.00	119.50	111.50	111.50	110.54	232,578
2026-06-17	114.00	119.50	112.50	114.00	113.02	119,055
2026-06-16	114.00	118.50	112.98	115.00	114.01	64,958
2026-06-15	115.00	117.50	114.00	114.00	113.02	502,998
2026-06-12	114.00	117.00	112.50	113.00	112.03	350,916
2026-06-11	114.50	114.50	112.50	113.00	112.03	24,567
2026-06-10	110.00	115.00	110.00	113.50	112.52	217,546
2026-06-09	115.00	116.00	104.50	114.00	113.02	445,792
2026-06-08	113.00	114.50	110.00	113.50	112.52	244,726
2026-06-05	120.00	120.00	111.50	114.00	113.02	186,071
2026-06-04	119.00	120.06	112.50	113.50	112.52	250,159
2026-06-03	120.00	121.00	117.00	117.00	115.99	111,049
2026-06-02	119.00	121.00	117.80	120.00	118.97	106,949
2026-06-01	119.50	124.50	118.50	119.00	117.97	52,874
2026-05-29	120.50	124.00	120.00	120.00	118.97	215,982
2026-05-28	127.00	129.00	119.50	120.00	118.97	268,920
2026-05-27	121.50	130.00	118.00	127.50	126.40	452,418
2026-05-26	116.00	126.50	113.00	122.00	120.95	397,043
2026-05-22	115.50	119.00	112.00	115.50	114.50	62,666
2026-05-21	114.00	119.56	112.00	115.00	114.01	199,284
2026-05-20	112.00	115.00	112.00	115.00	114.01	103,606
2026-05-19	113.00	114.00	112.00	113.50	112.52	29,326
2026-05-18	113.50	116.50	112.15	113.50	112.52	111,158
2026-05-15	112.00	115.50	110.50	113.50	112.52	79,061
2026-05-14	115.50	116.00	112.50	114.00	113.02	73,697
2026-05-13	113.00	115.00	110.50	115.00	114.01	108,016
2026-05-12	112.00	115.00	111.00	113.00	112.03	124,489
2026-05-11	111.50	115.00	111.50	113.00	112.03	159,719
2026-05-08	112.00	118.00	112.00	115.50	114.50	137,978
2026-05-07	112.50	118.00	112.00	115.00	114.01	37,958
2026-05-06	115.50	119.50	113.42	117.00	115.99	111,045
2026-05-05	119.00	119.00	113.50	114.00	113.02	162,665

← NewerPage 2 of 5 · 254 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.