Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 77.000 | 78.000 | 74.400 | 76.000 | 72.850 | 288,882 |
| 2025-02-21 | 79.000 | 79.000 | 76.000 | 78.000 | 74.767 | 105,532 |
| 2025-02-20 | 76.200 | 77.000 | 75.800 | 77.000 | 73.809 | 174,608 |
| 2025-02-19 | 78.000 | 78.000 | 76.000 | 77.000 | 73.809 | 206,562 |
| 2025-02-18 | 76.200 | 78.800 | 76.000 | 77.000 | 73.809 | 181,484 |
| 2025-02-17 | 77.000 | 78.600 | 77.000 | 78.600 | 75.343 | 61,777 |
| 2025-02-14 | 76.800 | 77.800 | 76.000 | 76.200 | 73.042 | 174,147 |
| 2025-02-13 | 77.600 | 77.800 | 76.400 | 77.000 | 73.809 | 31,578 |
| 2025-02-12 | 76.000 | 77.000 | 76.000 | 77.000 | 73.809 | 20,930 |
| 2025-02-11 | 76.000 | 77.000 | 75.304 | 76.000 | 72.850 | 30,336 |
| 2025-02-10 | 77.000 | 78.000 | 75.000 | 76.000 | 72.850 | 19,244 |
| 2025-02-07 | 75.600 | 79.600 | 74.900 | 78.000 | 74.767 | 125,879 |
| 2025-02-06 | 76.000 | 78.000 | 76.000 | 76.000 | 72.850 | 96,016 |
| 2025-02-05 | 76.800 | 76.800 | 74.440 | 76.000 | 72.850 | 470,538 |
| 2025-02-04 | 76.000 | 77.400 | 76.000 | 77.400 | 74.192 | 76,563 |
| 2025-02-03 | 76.000 | 77.000 | 75.600 | 76.000 | 72.850 | 192,124 |
| 2025-01-31 | 75.000 | 76.800 | 74.800 | 76.000 | 72.850 | 250,411 |
| 2025-01-30 | 75.000 | 77.000 | 74.400 | 75.600 | 72.467 | 89,918 |
| 2025-01-29 | 76.000 | 76.600 | 74.600 | 76.600 | 73.425 | 58,871 |
| 2025-01-28 | 75.600 | 77.000 | 75.600 | 77.000 | 73.809 | 84,784 |
| 2025-01-27 | 76.000 | 76.800 | 75.100 | 76.000 | 72.850 | 1,305,653 |
| 2025-01-24 | 77.600 | 77.800 | 75.000 | 76.000 | 72.850 | 721,993 |
| 2025-01-23 | 76.600 | 77.800 | 75.849 | 77.600 | 74.384 | 310,200 |
| 2025-01-22 | 77.400 | 78.000 | 76.200 | 77.000 | 73.809 | 210,701 |
| 2025-01-21 | 74.000 | 77.200 | 73.220 | 77.200 | 74.001 | 389,277 |
| 2025-01-20 | 79.000 | 80.000 | 70.270 | 74.000 | 70.933 | 2,014,839 |
| 2025-01-17 | 83.000 | 83.000 | 81.072 | 83.000 | 79.560 | 109,087 |
| 2025-01-16 | 83.600 | 87.000 | 80.200 | 87.000 | 83.394 | 78,520 |
| 2025-01-15 | 82.200 | 83.600 | 80.000 | 83.200 | 79.752 | 139,330 |
| 2025-01-14 | 83.800 | 83.800 | 79.400 | 81.000 | 77.643 | 214,170 |
| 2025-01-13 | 81.000 | 83.800 | 80.000 | 81.000 | 77.643 | 246,996 |
| 2025-01-10 | 82.200 | 82.400 | 81.400 | 82.200 | 78.793 | 298,502 |
| 2025-01-09 | 82.000 | 83.400 | 82.000 | 82.000 | 78.602 | 12,143 |
| 2025-01-08 | 83.200 | 84.333 | 83.000 | 83.000 | 79.560 | 63,694 |
| 2025-01-07 | 83.200 | 85.000 | 83.000 | 83.000 | 79.560 | 33,829 |
| 2025-01-06 | 83.000 | 85.000 | 80.800 | 83.800 | 80.327 | 35,719 |
| 2025-01-03 | 83.000 | 84.000 | 83.000 | 83.000 | 79.560 | 53,637 |
| 2025-01-02 | 82.600 | 83.000 | 81.000 | 83.000 | 79.560 | 113,477 |
| 2024-12-31 | 81.000 | 82.800 | 81.000 | 81.000 | 77.643 | 80,775 |
| 2024-12-30 | 83.000 | 83.200 | 80.600 | 80.600 | 77.260 | 61,554 |
| 2024-12-27 | 82.800 | 83.200 | 80.800 | 81.000 | 77.643 | 19,174 |
| 2024-12-24 | 80.800 | 83.000 | 80.800 | 83.000 | 79.560 | 103,832 |
| 2024-12-23 | 80.600 | 83.400 | 80.600 | 83.000 | 79.560 | 113,456 |
| 2024-12-20 | 82.800 | 83.200 | 82.200 | 83.200 | 79.752 | 48,352 |
| 2024-12-19 | 83.000 | 84.800 | 82.000 | 83.000 | 79.560 | 67,333 |
| 2024-12-18 | 84.000 | 84.800 | 80.800 | 84.800 | 81.286 | 10,991 |
| 2024-12-17 | 80.600 | 85.800 | 80.600 | 80.600 | 77.260 | 5,789 |
| 2024-12-16 | 85.800 | 85.800 | 82.200 | 85.000 | 81.477 | 549,675 |
| 2024-12-13 | 85.000 | 86.000 | 85.000 | 86.000 | 82.436 | 47,110 |
| 2024-12-12 | 84.000 | 86.000 | 84.000 | 85.000 | 81.477 | 514,540 |
| 2024-12-11 | 84.000 | 84.368 | 81.200 | 84.000 | 80.519 | 95,620 |
| 2024-12-10 | 80.600 | 85.000 | 80.600 | 85.000 | 81.477 | 400,518 |
| 2024-12-09 | 83.800 | 83.800 | 82.000 | 83.000 | 79.560 | 209,694 |
| 2024-12-06 | 83.400 | 84.670 | 82.000 | 83.400 | 79.944 | 178,338 |
| 2024-12-05 | 83.000 | 85.800 | 82.200 | 83.000 | 79.560 | 65,880 |
| 2024-12-04 | 84.000 | 84.000 | 81.450 | 83.000 | 79.560 | 30,352 |
| 2024-12-03 | 81.800 | 82.800 | 80.744 | 82.000 | 78.602 | 121,899 |
| 2024-12-02 | 82.000 | 83.000 | 80.616 | 81.400 | 78.027 | 70,421 |
| 2024-11-29 | 82.000 | 84.000 | 81.800 | 83.800 | 80.327 | 174,506 |
| 2024-11-28 | 84.000 | 84.000 | 82.600 | 82.600 | 79.177 | 11,598 |
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.