Capital Drilling Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 23 trading days
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.