Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 171.00 | 178.00 | 166.00 | 166.00 | 166.00 | 82,215 |
| 2024-06-05 | 181.00 | 181.00 | 171.94 | 171.94 | 171.94 | 105,506 |
| 2024-06-04 | 184.94 | 187.96 | 174.58 | 175.74 | 175.74 | 367,492 |
| 2024-06-03 | 186.24 | 193.88 | 184.12 | 184.12 | 184.12 | 80,578 |
| 2024-05-31 | 189.70 | 191.76 | 187.30 | 190.78 | 190.78 | 203,591 |
| 2024-05-30 | 190.00 | 192.20 | 182.16 | 190.18 | 190.18 | 133,102 |
| 2024-05-29 | 192.64 | 194.80 | 184.22 | 184.22 | 184.22 | 73,822 |
| 2024-05-28 | 189.00 | 194.84 | 187.00 | 191.38 | 191.38 | 172,354 |
| 2024-05-24 | 192.00 | 198.92 | 187.02 | 189.20 | 189.20 | 213,600 |
| 2024-05-23 | 192.00 | 200.50 | 188.19 | 196.00 | 249.19 | 337,924 |
| 2024-05-22 | 196.80 | 201.95 | 190.20 | 195.00 | 247.92 | 335,947 |
| 2024-05-21 | 198.00 | 202.00 | 194.20 | 196.20 | 249.45 | 236,020 |
| 2024-05-20 | 189.00 | 205.20 | 189.00 | 198.40 | 252.25 | 296,485 |
| 2024-05-17 | 183.00 | 194.00 | 180.20 | 192.40 | 244.62 | 255,860 |
| 2024-05-16 | 180.00 | 186.40 | 179.00 | 181.00 | 230.12 | 153,016 |
| 2024-05-15 | 183.00 | 185.91 | 176.00 | 181.40 | 230.63 | 108,830 |
| 2024-05-14 | 180.00 | 182.40 | 178.40 | 181.40 | 230.63 | 162,009 |
| 2024-05-13 | 173.00 | 181.36 | 173.00 | 180.00 | 228.85 | 144,306 |
| 2024-05-10 | 172.80 | 177.98 | 168.60 | 176.80 | 224.78 | 255,843 |
| 2024-05-09 | 167.80 | 172.60 | 167.80 | 171.40 | 217.92 | 68,333 |
| 2024-05-08 | 170.80 | 171.77 | 167.20 | 171.40 | 217.92 | 138,972 |
| 2024-05-07 | 165.20 | 171.00 | 165.20 | 170.00 | 216.14 | 81,606 |
| 2024-05-03 | 164.00 | 170.00 | 162.00 | 168.80 | 214.61 | 78,860 |
| 2024-05-02 | 167.80 | 168.88 | 161.80 | 161.80 | 205.71 | 199,025 |
| 2024-05-01 | 170.40 | 172.80 | 168.00 | 168.40 | 214.10 | 51,854 |
| 2024-04-30 | 170.00 | 174.00 | 167.00 | 170.00 | 216.14 | 182,052 |
| 2024-04-29 | 169.40 | 171.20 | 166.60 | 170.00 | 216.14 | 83,016 |
| 2024-04-26 | 171.80 | 174.20 | 169.00 | 170.40 | 216.65 | 142,007 |
| 2024-04-25 | 170.00 | 172.40 | 168.40 | 168.80 | 214.61 | 74,789 |
| 2024-04-24 | 168.60 | 172.21 | 166.74 | 169.20 | 215.12 | 91,333 |
| 2024-04-23 | 166.80 | 172.20 | 165.39 | 170.60 | 216.90 | 106,679 |
| 2024-04-22 | 168.80 | 170.00 | 165.00 | 168.40 | 214.10 | 60,568 |
| 2024-04-19 | 166.40 | 166.40 | 157.60 | 165.60 | 210.54 | 153,318 |
| 2024-04-18 | 164.00 | 167.41 | 161.20 | 161.80 | 205.71 | 242,082 |
| 2024-04-17 | 158.00 | 166.60 | 158.00 | 164.80 | 209.53 | 120,412 |
| 2024-04-16 | 165.00 | 165.80 | 161.00 | 161.00 | 204.70 | 237,829 |
| 2024-04-15 | 169.60 | 171.80 | 164.80 | 165.20 | 210.04 | 363,230 |
| 2024-04-12 | 174.20 | 174.60 | 170.13 | 172.00 | 218.68 | 146,431 |
| 2024-04-11 | 170.40 | 174.20 | 169.40 | 169.80 | 215.88 | 107,734 |
| 2024-04-10 | 173.00 | 173.60 | 170.64 | 172.40 | 219.19 | 127,166 |
| 2024-04-09 | 176.00 | 176.00 | 170.60 | 173.00 | 219.95 | 837,591 |
| 2024-04-08 | 169.20 | 175.40 | 169.00 | 170.40 | 216.65 | 167,286 |
| 2024-04-05 | 177.00 | 177.00 | 169.00 | 170.00 | 216.14 | 122,528 |
| 2024-04-04 | 175.60 | 175.60 | 170.40 | 171.40 | 217.92 | 142,029 |
| 2024-04-03 | 175.20 | 175.20 | 168.60 | 173.40 | 220.46 | 140,037 |
| 2024-04-02 | 172.80 | 178.00 | 168.15 | 171.00 | 217.41 | 203,748 |
| 2024-03-28 | 169.20 | 179.00 | 169.20 | 175.00 | 222.49 | 254,927 |
| 2024-03-27 | 166.00 | 168.60 | 164.42 | 167.00 | 212.32 | 147,523 |
| 2024-03-26 | 158.60 | 165.40 | 158.60 | 165.00 | 209.78 | 154,304 |
| 2024-03-25 | 162.00 | 163.20 | 155.00 | 161.00 | 204.70 | 212,181 |
| 2024-03-22 | 155.00 | 161.47 | 155.00 | 161.00 | 204.70 | 143,816 |
| 2024-03-21 | 150.80 | 156.80 | 150.80 | 155.20 | 197.32 | 168,241 |
| 2024-03-20 | 144.00 | 152.60 | 143.80 | 150.80 | 191.73 | 175,618 |
| 2024-03-19 | 140.00 | 145.00 | 139.20 | 144.80 | 184.10 | 517,909 |
| 2024-03-18 | 135.40 | 141.40 | 135.00 | 140.20 | 178.25 | 361,645 |
| 2024-03-15 | 132.40 | 139.01 | 128.20 | 139.00 | 176.72 | 1,619,653 |
| 2024-03-14 | 128.00 | 132.40 | 126.25 | 132.20 | 168.08 | 174,101 |
| 2024-03-13 | 127.00 | 127.69 | 123.40 | 127.20 | 161.72 | 183,894 |
| 2024-03-12 | 124.00 | 125.60 | 122.40 | 123.80 | 157.40 | 114,473 |
| 2024-03-11 | 124.80 | 124.80 | 119.00 | 123.00 | 156.38 | 190,269 |
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.