Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 133.00 | 135.00 | 130.00 | 132.00 | 129.86 | 157,871 |
| 2026-02-04 | 133.00 | 134.00 | 132.00 | 133.00 | 130.84 | 106,120 |
| 2026-02-03 | 133.50 | 134.00 | 129.38 | 131.50 | 129.36 | 126,794 |
| 2026-02-02 | 132.00 | 135.00 | 131.75 | 133.00 | 130.84 | 307,165 |
| 2026-01-30 | 133.00 | 135.00 | 129.47 | 133.00 | 130.84 | 388,540 |
| 2026-01-29 | 132.00 | 135.00 | 129.50 | 130.50 | 128.38 | 867,157 |
| 2026-01-28 | 132.00 | 134.50 | 128.50 | 130.00 | 127.89 | 168,368 |
| 2026-01-27 | 125.00 | 132.00 | 124.25 | 132.00 | 129.86 | 591,372 |
| 2026-01-26 | 124.50 | 125.50 | 120.54 | 125.00 | 122.97 | 994,457 |
| 2026-01-23 | 122.50 | 125.00 | 121.50 | 123.50 | 121.49 | 621,463 |
| 2026-01-22 | 122.50 | 123.00 | 120.50 | 122.50 | 120.51 | 43,561 |
| 2026-01-21 | 123.00 | 123.00 | 120.00 | 122.50 | 120.51 | 179,374 |
| 2026-01-20 | 125.00 | 125.00 | 119.99 | 121.50 | 119.53 | 310,419 |
| 2026-01-19 | 123.00 | 124.00 | 122.50 | 123.00 | 121.00 | 150,272 |
| 2026-01-16 | 125.00 | 125.00 | 122.00 | 124.50 | 122.48 | 78,571 |
| 2026-01-15 | 129.00 | 129.00 | 124.00 | 125.00 | 122.97 | 270,867 |
| 2026-01-14 | 125.00 | 126.00 | 124.00 | 125.00 | 122.97 | 211,519 |
| 2026-01-13 | 122.50 | 128.50 | 122.50 | 125.00 | 122.97 | 656,223 |
| 2026-01-12 | 120.00 | 122.50 | 119.50 | 122.50 | 120.51 | 457,959 |
| 2026-01-09 | 116.50 | 120.00 | 114.56 | 119.50 | 117.56 | 122,196 |
| 2026-01-08 | 117.00 | 119.00 | 113.50 | 118.00 | 116.08 | 332,089 |
| 2026-01-07 | 115.50 | 119.00 | 115.00 | 116.00 | 114.12 | 92,301 |
| 2026-01-06 | 120.00 | 120.00 | 113.50 | 116.00 | 114.12 | 491,769 |
| 2026-01-05 | 115.00 | 118.00 | 115.00 | 116.50 | 114.61 | 397,267 |
| 2026-01-02 | 117.00 | 117.00 | 114.50 | 115.50 | 113.62 | 205,487 |
| 2025-12-31 | 113.00 | 116.50 | 113.00 | 114.00 | 112.15 | 21,874 |
| 2025-12-30 | 115.00 | 117.00 | 113.50 | 113.50 | 111.66 | 66,117 |
| 2025-12-29 | 113.00 | 117.00 | 113.00 | 115.00 | 113.13 | 166,368 |
| 2025-12-24 | 120.00 | 120.00 | 117.89 | 120.00 | 118.05 | 6,005 |
| 2025-12-23 | 119.50 | 119.50 | 116.00 | 118.00 | 116.08 | 678,117 |
| 2025-12-22 | 118.00 | 120.00 | 117.00 | 117.00 | 115.10 | 202,069 |
| 2025-12-19 | 118.50 | 120.00 | 116.50 | 119.50 | 117.56 | 32,284 |
| 2025-12-18 | 117.00 | 118.50 | 115.50 | 118.00 | 116.08 | 27,066 |
| 2025-12-17 | 115.00 | 117.50 | 112.00 | 117.50 | 115.59 | 198,443 |
| 2025-12-16 | 114.00 | 117.50 | 112.89 | 113.50 | 111.66 | 150,472 |
| 2025-12-15 | 113.00 | 115.00 | 112.79 | 114.00 | 112.15 | 147,877 |
| 2025-12-12 | 112.00 | 117.00 | 111.13 | 115.00 | 113.13 | 224,670 |
| 2025-12-11 | 111.50 | 113.30 | 109.50 | 111.50 | 109.69 | 255,418 |
| 2025-12-10 | 112.00 | 113.50 | 112.00 | 113.50 | 111.66 | 54,447 |
| 2025-12-09 | 116.00 | 118.50 | 112.50 | 113.00 | 111.16 | 75,964 |
| 2025-12-08 | 117.50 | 119.00 | 115.50 | 116.00 | 114.12 | 22,270 |
| 2025-12-05 | 119.00 | 121.50 | 117.00 | 117.00 | 115.10 | 650,524 |
| 2025-12-04 | 116.00 | 120.00 | 113.00 | 119.00 | 117.07 | 356,697 |
| 2025-12-03 | 115.00 | 116.00 | 112.00 | 114.50 | 112.64 | 273,955 |
| 2025-12-02 | 114.00 | 115.00 | 113.00 | 115.00 | 113.13 | 28,599 |
| 2025-12-01 | 113.00 | 114.50 | 112.50 | 114.50 | 112.64 | 77,348 |
| 2025-11-28 | 113.00 | 114.00 | 112.00 | 113.00 | 111.16 | 367,165 |
| 2025-11-27 | 112.00 | 113.87 | 112.00 | 112.00 | 110.18 | 270,171 |
| 2025-11-26 | 113.00 | 114.50 | 111.00 | 112.50 | 110.67 | 768,485 |
| 2025-11-25 | 110.00 | 115.00 | 110.00 | 113.00 | 111.16 | 379,996 |
| 2025-11-24 | 109.50 | 112.50 | 108.00 | 110.00 | 108.21 | 175,226 |
| 2025-11-21 | 107.00 | 112.00 | 107.00 | 111.00 | 109.20 | 506,791 |
| 2025-11-20 | 113.00 | 115.00 | 112.18 | 112.50 | 110.67 | 45,335 |
| 2025-11-19 | 112.00 | 115.00 | 112.00 | 114.00 | 112.15 | 62,384 |
| 2025-11-18 | 114.50 | 117.19 | 113.00 | 113.00 | 111.16 | 140,932 |
| 2025-11-17 | 118.00 | 118.00 | 116.41 | 117.00 | 115.10 | 27,816 |
| 2025-11-14 | 116.50 | 118.00 | 115.50 | 116.00 | 114.12 | 128,713 |
| 2025-11-13 | 118.00 | 119.00 | 117.00 | 117.50 | 115.59 | 256,466 |
| 2025-11-12 | 117.00 | 118.25 | 116.50 | 118.00 | 116.08 | 45,686 |
| 2025-11-11 | 117.50 | 118.00 | 116.00 | 118.00 | 116.08 | 124,922 |
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.