Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 427.00 | 429.00 | 427.00 | 427.00 | 427.00 | 38,631 |
| 2026-10-15 | 427.00 | 428.00 | 427.00 | 427.00 | 427.00 | 123,145 |
| 2026-10-14 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 10,841 |
| 2026-10-13 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 156,990 |
| 2026-10-12 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | 635,699 |
| 2026-10-09 | 430.00 | 430.00 | 427.00 | 428.00 | 428.00 | 7,325 |
| 2026-10-08 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 545,797 |
| 2026-10-07 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 140,721 |
| 2026-10-06 | 427.00 | 430.00 | 426.00 | 426.00 | 426.00 | 334,919 |
| 2026-10-05 | 429.00 | 435.00 | 427.00 | 427.00 | 427.00 | 48,901 |
| 2026-10-02 | 427.00 | 435.00 | 427.00 | 427.00 | 427.00 | 71,464 |
| 2026-10-01 | 428.00 | 434.00 | 427.00 | 427.00 | 427.00 | 109,966 |
| 2026-09-30 | 428.00 | 428.00 | 425.00 | 427.00 | 427.00 | 85,769 |
| 2026-09-29 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 138,444 |
| 2026-09-28 | 431.00 | 431.00 | 426.00 | 427.00 | 427.00 | 501,375 |
| 2026-09-25 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 851,399 |
| 2026-09-24 | 386.00 | 396.33 | 386.00 | 395.00 | 395.00 | 516,655 |
| 2026-09-23 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 181,116 |
| 2026-09-22 | 383.00 | 387.00 | 382.62 | 384.00 | 384.00 | 47,721 |
| 2026-09-21 | 382.00 | 384.00 | 381.00 | 383.00 | 383.00 | 385,353 |
| 2026-09-18 | 383.00 | 384.00 | 381.00 | 381.00 | 381.00 | 384,213 |
| 2026-09-17 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | 25,601 |
| 2026-09-16 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | 60,085 |
| 2026-09-15 | 384.00 | 385.00 | 382.00 | 384.00 | 384.00 | 9,937 |
| 2026-09-14 | 383.00 | 390.00 | 382.00 | 382.00 | 382.00 | 206,066 |
| 2026-09-11 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | 22,606 |
| 2026-09-10 | 382.00 | 385.00 | 382.00 | 383.00 | 383.00 | 124,522 |
| 2026-09-09 | 383.00 | 383.00 | 382.00 | 382.00 | 382.00 | 53,981 |
| 2026-09-08 | 382.00 | 383.84 | 382.00 | 382.00 | 382.00 | 52,648 |
| 2026-09-07 | 386.00 | 390.00 | 382.00 | 383.00 | 383.00 | 84,748 |
| 2026-09-04 | 382.00 | 385.00 | 380.00 | 382.00 | 382.00 | 104,526 |
| 2026-09-03 | 380.00 | 388.00 | 380.00 | 383.00 | 383.00 | 749,911 |
| 2026-09-02 | 380.00 | 380.00 | 375.00 | 378.00 | 378.00 | 49,669 |
| 2026-09-01 | 355.00 | 379.00 | 355.00 | 378.00 | 378.00 | 276,637 |
| 2026-08-28 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 24,988 |
| 2026-08-27 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 42,163 |
| 2026-08-26 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | 137,636 |
| 2026-08-25 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 32,691 |
| 2026-08-24 | 343.00 | 344.00 | 343.00 | 343.00 | 343.00 | 39,409 |
| 2026-08-21 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 152,023 |
| 2026-08-20 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 111,451 |
| 2026-08-19 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | 78,220 |
| 2026-08-18 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | 44,888 |
| 2026-08-17 | 343.00 | 346.88 | 343.00 | 343.00 | 343.00 | 71,810 |
| 2026-08-14 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 210,382 |
| 2026-08-13 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 153,736 |
| 2026-08-12 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | 190,696 |
| 2026-08-11 | 365.00 | 370.00 | 338.00 | 338.00 | 338.00 | 596,146 |
| 2026-08-10 | 375.00 | 375.00 | 364.00 | 366.00 | 366.00 | 70,177 |
| 2026-08-07 | 369.00 | 375.00 | 360.00 | 374.00 | 374.00 | 71,812 |
| 2026-08-06 | 370.00 | 370.00 | 361.00 | 365.00 | 365.00 | 21,685 |
| 2026-08-05 | 366.00 | 369.00 | 366.00 | 366.00 | 366.00 | 100,842 |
| 2026-08-04 | 373.00 | 373.00 | 367.00 | 367.00 | 367.00 | 179,384 |
| 2026-08-03 | 366.00 | 376.00 | 366.00 | 370.00 | 370.00 | 40,663 |
| 2026-07-31 | 365.00 | 376.00 | 363.00 | 366.00 | 366.00 | 106,513 |
| 2026-07-30 | 372.00 | 377.92 | 365.00 | 365.00 | 365.00 | 965,371 |
| 2026-07-29 | 370.00 | 379.00 | 370.00 | 372.00 | 372.00 | 44,511 |
| 2026-07-28 | 374.00 | 379.00 | 369.00 | 372.00 | 372.00 | 133,120 |
| 2026-07-27 | 368.00 | 379.00 | 367.03 | 374.00 | 374.00 | 81,011 |
| 2026-07-24 | 372.00 | 384.00 | 368.00 | 377.00 | 377.00 | 62,147 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-24 | 0.4300 GBP |
| 2023-10-06 | 0.3733 GBP |
| 2023-05-16 | 1.1500 GBP |
| 2021-01-11 | 0.2708 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.