Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 228.00 | 229.83 | 224.00 | 226.00 | 226.00 | 41,004 |
| 2024-08-29 | 230.00 | 230.00 | 224.50 | 227.00 | 227.00 | 47,138 |
| 2024-08-28 | 230.00 | 235.50 | 224.50 | 228.50 | 228.50 | 65,541 |
| 2024-08-27 | 230.50 | 237.50 | 226.00 | 235.00 | 235.00 | 57,343 |
| 2024-08-23 | 232.00 | 232.50 | 225.50 | 230.00 | 230.00 | 27,909 |
| 2024-08-22 | 228.00 | 235.00 | 227.00 | 231.00 | 231.00 | 41,230 |
| 2024-08-21 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 68,484 |
| 2024-08-20 | 223.50 | 232.00 | 222.00 | 227.50 | 227.50 | 111,383 |
| 2024-08-19 | 221.50 | 229.00 | 214.00 | 228.00 | 228.00 | 95,930 |
| 2024-08-16 | 219.00 | 224.00 | 216.50 | 218.50 | 218.50 | 92,821 |
| 2024-08-15 | 216.00 | 221.50 | 215.50 | 221.50 | 221.50 | 106,292 |
| 2024-08-14 | 222.00 | 222.50 | 216.00 | 220.00 | 220.00 | 42,936 |
| 2024-08-13 | 224.00 | 230.00 | 214.50 | 220.50 | 220.50 | 145,593 |
| 2024-08-12 | 217.00 | 230.00 | 215.50 | 228.00 | 228.00 | 141,561 |
| 2024-08-09 | 221.50 | 222.28 | 213.30 | 217.00 | 217.00 | 102,488 |
| 2024-08-08 | 205.00 | 220.50 | 201.00 | 218.00 | 218.00 | 113,410 |
| 2024-08-07 | 196.20 | 206.50 | 188.60 | 206.50 | 206.50 | 178,174 |
| 2024-08-06 | 194.00 | 194.00 | 184.60 | 190.00 | 190.00 | 106,193 |
| 2024-08-05 | 189.00 | 192.88 | 180.57 | 185.80 | 185.80 | 206,107 |
| 2024-08-02 | 192.00 | 192.00 | 180.80 | 189.20 | 189.20 | 196,318 |
| 2024-08-01 | 191.00 | 193.00 | 188.39 | 189.60 | 189.60 | 448,177 |
| 2024-07-31 | 187.00 | 195.00 | 186.40 | 190.80 | 190.80 | 697,474 |
| 2024-07-30 | 187.00 | 192.80 | 187.00 | 192.80 | 192.80 | 19,518 |
| 2024-07-29 | 195.00 | 195.00 | 187.60 | 190.00 | 190.00 | 41,589 |
| 2024-07-26 | 190.80 | 193.40 | 187.60 | 192.40 | 192.40 | 49,490 |
| 2024-07-25 | 188.20 | 192.80 | 183.60 | 189.00 | 189.00 | 63,137 |
| 2024-07-24 | 182.00 | 192.80 | 182.00 | 189.00 | 189.00 | 76,601 |
| 2024-07-23 | 188.80 | 188.80 | 183.58 | 183.60 | 183.60 | 32,967 |
| 2024-07-22 | 184.40 | 190.60 | 184.40 | 186.00 | 186.00 | 41,245 |
| 2024-07-19 | 185.80 | 191.00 | 184.80 | 189.80 | 189.80 | 27,128 |
| 2024-07-18 | 193.00 | 193.00 | 188.80 | 191.00 | 191.00 | 81,208 |
| 2024-07-17 | 193.00 | 193.00 | 188.40 | 190.00 | 190.00 | 58,675 |
| 2024-07-16 | 193.00 | 193.00 | 188.40 | 190.80 | 190.80 | 71,584 |
| 2024-07-15 | 193.00 | 193.00 | 186.20 | 187.00 | 187.00 | 140,712 |
| 2024-07-12 | 187.00 | 191.60 | 187.00 | 190.20 | 190.20 | 271,352 |
| 2024-07-11 | 180.20 | 187.60 | 180.20 | 186.20 | 186.20 | 131,418 |
| 2024-07-10 | 182.60 | 186.00 | 182.40 | 185.00 | 185.00 | 52,022 |
| 2024-07-09 | 184.80 | 186.80 | 180.20 | 184.20 | 184.20 | 83,006 |
| 2024-07-08 | 187.00 | 189.13 | 182.00 | 182.00 | 182.00 | 93,533 |
| 2024-07-05 | 189.00 | 192.50 | 185.50 | 187.50 | 187.50 | 229,084 |
| 2024-07-04 | 184.00 | 188.50 | 182.00 | 188.50 | 188.50 | 66,188 |
| 2024-07-03 | 180.00 | 184.50 | 179.00 | 184.50 | 184.50 | 209,659 |
| 2024-07-02 | 180.00 | 182.50 | 177.00 | 179.00 | 179.00 | 73,454 |
| 2024-07-01 | 181.00 | 183.00 | 176.50 | 182.50 | 182.50 | 175,039 |
| 2024-06-28 | 184.00 | 184.00 | 176.00 | 177.00 | 177.00 | 207,117 |
| 2024-06-27 | 174.00 | 184.00 | 172.00 | 180.50 | 180.50 | 205,836 |
| 2024-06-26 | 181.00 | 182.57 | 172.50 | 173.50 | 173.50 | 137,510 |
| 2024-06-25 | 184.00 | 189.50 | 177.50 | 177.50 | 177.50 | 45,210 |
| 2024-06-24 | 180.00 | 187.95 | 178.50 | 183.00 | 183.00 | 164,979 |
| 2024-06-21 | 183.00 | 186.88 | 180.00 | 181.50 | 181.50 | 67,276 |
| 2024-06-20 | 185.00 | 186.00 | 179.00 | 183.00 | 183.00 | 132,358 |
| 2024-06-19 | 183.00 | 188.38 | 182.00 | 184.00 | 184.00 | 135,760 |
| 2024-06-18 | 173.50 | 182.50 | 168.50 | 182.50 | 182.50 | 149,401 |
| 2024-06-17 | 171.50 | 174.00 | 169.50 | 171.50 | 171.50 | 170,793 |
| 2024-06-14 | 172.50 | 175.00 | 168.76 | 170.50 | 170.50 | 215,538 |
| 2024-06-13 | 185.50 | 190.50 | 167.50 | 167.50 | 167.50 | 445,631 |
| 2024-06-12 | 191.00 | 191.00 | 177.77 | 186.50 | 186.50 | 641,722 |
| 2024-06-11 | 176.50 | 200.60 | 175.00 | 186.50 | 186.50 | 415,035 |
| 2024-06-10 | 169.00 | 173.45 | 167.00 | 171.50 | 171.50 | 110,080 |
| 2024-06-07 | 166.00 | 171.50 | 166.00 | 169.50 | 169.50 | 160,163 |
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.