Capital Drilling Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	119.00	119.00	113.50	114.00	113.02	162,665
2026-05-01	119.50	119.50	113.50	115.50	114.50	445,953
2026-04-30	119.50	119.50	113.00	114.50	113.51	246,584
2026-04-29	111.00	117.50	111.00	114.00	113.02	297,001
2026-04-28	116.00	119.00	113.50	113.50	112.52	5,908,902
2026-04-27	115.50	118.40	111.00	116.00	115.00	180,806
2026-04-24	125.00	125.00	120.00	121.50	120.45	48,175
2026-04-23	126.00	132.50	123.00	124.00	122.93	184,447
2026-04-22	133.00	133.00	125.50	126.00	124.91	94,146
2026-04-21	129.50	133.00	123.00	127.50	126.40	262,532
2026-04-20	127.00	129.00	123.50	125.00	123.92	89,903
2026-04-17	123.50	129.00	120.84	127.50	126.40	299,784
2026-04-16	125.00	130.00	121.50	125.00	123.92	170,510
2026-04-15	123.50	129.50	123.50	125.00	122.97	472,611
2026-04-14	125.00	129.50	123.00	125.50	123.46	320,058
2026-04-13	128.00	128.63	125.00	125.00	122.97	236,002
2026-04-10	126.00	132.50	125.00	125.00	122.97	239,647
2026-04-09	128.00	130.50	127.00	129.50	127.40	211,122
2026-04-08	128.00	132.50	127.20	129.50	127.40	451,308
2026-04-07	125.00	126.00	120.58	122.50	120.51	195,254
2026-04-02	120.00	125.00	119.00	123.00	121.00	89,315
2026-04-01	120.00	125.00	119.00	124.00	121.99	343,148
2026-03-31	115.00	120.00	113.00	119.00	117.07	607,290
2026-03-30	115.00	117.50	112.50	115.00	113.13	490,763
2026-03-27	135.00	135.00	110.82	115.00	113.13	1,305,032
2026-03-26	129.50	134.50	126.00	129.50	127.40	344,630
2026-03-25	130.00	130.50	127.50	129.50	127.40	125,761
2026-03-24	122.00	131.50	122.00	129.50	127.40	248,943
2026-03-23	124.00	129.51	118.00	127.50	125.43	708,718
2026-03-20	122.50	126.50	122.00	122.50	120.51	788,937
2026-03-19	136.00	136.00	122.00	122.00	120.02	1,701,135
2026-03-18	132.00	143.50	132.00	139.00	136.74	254,852
2026-03-17	134.00	137.00	131.00	136.50	134.28	246,460
2026-03-16	136.00	138.50	132.00	132.50	130.35	527,085
2026-03-13	141.50	144.50	136.00	136.00	133.79	159,046
2026-03-12	141.00	145.00	136.50	142.00	139.69	141,397
2026-03-11	139.00	145.00	136.04	143.00	140.68	218,377
2026-03-10	138.00	141.00	135.00	140.00	137.73	990,609
2026-03-09	145.50	146.50	135.00	135.00	132.81	564,394
2026-03-06	149.00	150.50	147.18	147.50	145.10	93,747
2026-03-05	150.50	150.50	148.50	149.00	146.58	69,660
2026-03-04	153.50	154.50	148.50	150.50	148.06	220,069
2026-03-03	156.00	159.00	148.89	150.00	147.56	329,914
2026-03-02	150.00	158.26	149.61	156.00	153.47	544,076
2026-02-27	150.00	150.50	147.00	148.50	146.09	186,720
2026-02-26	150.00	150.00	147.50	149.50	147.07	97,991
2026-02-25	146.00	154.50	145.00	148.50	146.09	454,477
2026-02-24	143.00	146.40	139.50	142.00	139.69	520,575
2026-02-23	139.00	142.00	139.00	142.00	139.69	368,874
2026-02-20	141.50	143.00	140.00	141.50	139.20	139,232
2026-02-19	140.00	143.00	139.08	140.50	138.22	42,480
2026-02-18	143.00	143.00	138.50	141.00	138.71	135,269
2026-02-17	135.00	143.00	132.00	142.00	139.69	1,062,558
2026-02-16	130.00	138.00	128.00	137.00	134.77	193,034
2026-02-13	131.00	132.72	129.00	131.50	129.36	223,048
2026-02-12	132.00	133.50	131.00	133.00	130.84	624,908
2026-02-11	133.00	135.00	132.50	133.00	130.84	33,168
2026-02-10	132.00	134.50	131.00	133.00	130.84	156,812
2026-02-09	130.00	132.50	128.00	130.50	128.38	1,670,748
2026-02-06	132.00	133.00	128.37	129.00	126.90	2,473,843

← NewerPage 3 of 22 · 1,263 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.