Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 121.80 | 124.60 | 120.20 | 121.40 | 154.35 | 100,313 |
| 2024-03-07 | 123.60 | 125.04 | 120.40 | 123.20 | 156.64 | 279,932 |
| 2024-03-06 | 117.00 | 123.40 | 117.00 | 123.00 | 156.38 | 153,459 |
| 2024-03-05 | 118.20 | 120.00 | 116.00 | 117.60 | 149.52 | 170,290 |
| 2024-03-04 | 119.00 | 122.20 | 119.00 | 119.00 | 151.30 | 196,939 |
| 2024-03-01 | 114.40 | 120.80 | 114.20 | 119.40 | 151.81 | 309,735 |
| 2024-02-29 | 118.00 | 118.00 | 114.60 | 115.80 | 147.23 | 251,769 |
| 2024-02-28 | 117.80 | 118.80 | 114.40 | 115.00 | 146.21 | 342,897 |
| 2024-02-27 | 114.40 | 118.40 | 112.40 | 118.00 | 150.03 | 262,341 |
| 2024-02-26 | 113.40 | 115.00 | 110.40 | 114.40 | 145.45 | 145,297 |
| 2024-02-23 | 113.40 | 115.40 | 109.60 | 113.40 | 144.18 | 146,854 |
| 2024-02-22 | 112.40 | 115.21 | 112.20 | 115.20 | 146.47 | 173,763 |
| 2024-02-21 | 111.80 | 115.40 | 109.20 | 114.20 | 145.19 | 321,114 |
| 2024-02-20 | 116.40 | 116.80 | 111.80 | 111.80 | 142.14 | 239,205 |
| 2024-02-19 | 117.80 | 119.80 | 117.00 | 117.60 | 149.52 | 149,978 |
| 2024-02-16 | 120.00 | 122.03 | 118.80 | 120.80 | 153.58 | 141,742 |
| 2024-02-15 | 122.40 | 123.40 | 117.20 | 121.00 | 153.84 | 186,464 |
| 2024-02-14 | 121.80 | 125.60 | 119.57 | 124.40 | 158.16 | 73,745 |
| 2024-02-13 | 118.00 | 126.45 | 118.00 | 121.80 | 154.86 | 211,463 |
| 2024-02-12 | 120.40 | 121.60 | 115.49 | 120.40 | 153.08 | 266,043 |
| 2024-02-09 | 124.00 | 127.60 | 118.92 | 120.20 | 152.82 | 197,978 |
| 2024-02-08 | 126.00 | 126.80 | 122.79 | 122.80 | 156.13 | 139,054 |
| 2024-02-07 | 130.00 | 132.00 | 126.02 | 127.00 | 161.47 | 1,105,098 |
| 2024-02-06 | 135.20 | 138.40 | 131.00 | 132.20 | 168.08 | 211,853 |
| 2024-02-05 | 135.00 | 138.60 | 134.62 | 136.20 | 173.16 | 493,178 |
| 2024-02-02 | 139.60 | 142.60 | 135.60 | 138.00 | 175.45 | 556,730 |
| 2024-02-01 | 144.00 | 145.60 | 139.60 | 140.00 | 178.00 | 179,662 |
| 2024-01-31 | 144.40 | 145.00 | 138.20 | 145.00 | 184.35 | 475,637 |
| 2024-01-30 | 147.40 | 147.71 | 142.99 | 143.00 | 181.81 | 48,103 |
| 2024-01-29 | 144.20 | 149.00 | 142.40 | 147.20 | 187.15 | 53,948 |
| 2024-01-26 | 139.60 | 145.60 | 139.40 | 144.60 | 183.84 | 130,632 |
| 2024-01-25 | 140.80 | 144.60 | 138.60 | 141.00 | 179.27 | 235,541 |
| 2024-01-24 | 144.00 | 146.40 | 142.20 | 144.80 | 184.10 | 56,385 |
| 2024-01-23 | 146.80 | 148.20 | 143.20 | 146.40 | 186.13 | 90,337 |
| 2024-01-22 | 147.40 | 148.80 | 144.56 | 145.00 | 184.35 | 91,069 |
| 2024-01-19 | 152.40 | 152.40 | 148.39 | 148.40 | 188.68 | 123,827 |
| 2024-01-18 | 152.60 | 155.60 | 147.60 | 148.40 | 188.68 | 328,674 |
| 2024-01-17 | 157.40 | 160.00 | 151.07 | 152.80 | 194.27 | 323,732 |
| 2024-01-16 | 161.80 | 163.02 | 159.80 | 159.80 | 203.17 | 84,434 |
| 2024-01-15 | 163.60 | 165.40 | 163.12 | 164.60 | 209.27 | 69,322 |
| 2024-01-12 | 161.60 | 167.20 | 161.60 | 166.40 | 211.56 | 103,174 |
| 2024-01-11 | 161.60 | 167.00 | 161.60 | 163.20 | 207.49 | 124,351 |
| 2024-01-10 | 163.20 | 165.21 | 162.03 | 163.20 | 207.49 | 57,832 |
| 2024-01-09 | 162.20 | 165.80 | 162.20 | 165.20 | 210.04 | 323,651 |
| 2024-01-08 | 162.20 | 168.60 | 162.20 | 166.20 | 211.31 | 83,932 |
| 2024-01-05 | 165.00 | 166.30 | 164.20 | 165.00 | 209.78 | 103,226 |
| 2024-01-04 | 166.00 | 167.80 | 162.40 | 166.00 | 211.05 | 1,062,432 |
| 2024-01-03 | 167.80 | 169.57 | 162.60 | 167.60 | 213.09 | 149,651 |
| 2024-01-02 | 170.00 | 172.80 | 165.60 | 167.00 | 212.32 | 115,638 |
| 2023-12-29 | 169.00 | 172.00 | 168.40 | 169.60 | 215.63 | 66,545 |
| 2023-12-28 | 173.80 | 177.00 | 167.00 | 169.60 | 215.63 | 112,685 |
| 2023-12-27 | 161.20 | 174.06 | 153.00 | 168.00 | 213.60 | 150,325 |
| 2023-12-22 | 165.40 | 170.00 | 158.20 | 161.20 | 204.95 | 134,498 |
| 2023-12-21 | 155.20 | 166.60 | 155.20 | 160.80 | 204.44 | 206,595 |
| 2023-12-20 | 150.00 | 164.60 | 150.00 | 154.40 | 196.30 | 217,881 |
| 2023-12-19 | 149.40 | 150.00 | 144.85 | 149.20 | 189.69 | 107,083 |
| 2023-12-18 | 140.00 | 147.00 | 138.65 | 144.80 | 184.10 | 172,165 |
| 2023-12-15 | 145.80 | 150.00 | 137.40 | 137.40 | 174.69 | 322,887 |
| 2023-12-14 | 137.40 | 148.20 | 137.40 | 146.20 | 185.88 | 90,850 |
| 2023-12-13 | 137.40 | 139.34 | 137.39 | 137.80 | 175.20 | 25,647 |
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.