Capricorn Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	141.00	141.00	137.40	139.00	176.72	101,027
2023-12-11	136.00	144.60	136.00	138.00	175.45	386,345
2023-12-08	137.80	140.00	136.00	139.80	177.74	470,382
2023-12-07	137.20	143.60	137.20	140.00	178.00	82,206
2023-12-06	133.60	141.57	133.60	138.40	175.96	55,568
2023-12-05	137.60	142.80	133.60	137.80	175.20	57,037
2023-12-04	138.80	144.20	138.00	141.00	179.27	71,087
2023-12-01	145.00	147.40	138.00	140.60	178.76	126,688
2023-11-30	149.80	151.80	148.40	148.40	188.68	49,574
2023-11-29	148.60	152.80	147.60	149.80	190.46	121,511
2023-11-28	148.60	152.61	148.60	150.60	191.47	87,875
2023-11-27	152.60	153.80	148.80	149.00	189.44	43,849
2023-11-24	148.80	154.00	148.80	151.80	193.00	33,944
2023-11-23	151.60	155.60	149.40	150.00	190.71	177,446
2023-11-22	148.00	156.01	148.00	155.40	197.58	47,167
2023-11-21	152.40	155.60	147.20	149.40	189.95	73,233
2023-11-20	155.00	159.60	152.00	153.20	194.78	71,344
2023-11-17	162.00	163.00	156.00	156.50	198.97	46,162
2023-11-16	163.00	165.00	158.00	159.50	202.79	45,761
2023-11-15	167.00	170.00	163.50	164.00	208.51	310,003
2023-11-14	166.00	168.00	161.63	165.50	210.42	66,779
2023-11-13	164.00	171.43	160.50	169.00	214.87	233,079
2023-11-10	162.50	162.50	155.50	160.50	204.06	105,798
2023-11-09	166.50	167.00	161.28	163.50	207.87	39,752
2023-11-08	162.50	166.50	162.00	166.50	211.69	138,101
2023-11-07	172.00	175.00	165.00	167.00	212.32	98,615
2023-11-06	175.00	177.00	167.84	172.00	218.68	117,030
2023-11-03	171.50	174.00	168.78	173.50	220.59	102,195
2023-11-02	163.00	172.00	161.50	170.00	216.14	111,852
2023-11-01	158.50	163.00	156.00	162.50	206.60	173,828
2023-10-31	159.00	164.50	154.88	156.00	198.34	183,454
2023-10-30	164.00	165.00	159.11	161.50	205.33	89,908
2023-10-27	156.50	168.00	155.00	165.00	209.78	185,695
2023-10-26	157.00	160.50	156.00	159.50	202.79	86,771
2023-10-25	158.00	163.50	155.88	159.00	202.15	59,842
2023-10-24	156.50	165.00	155.00	163.00	207.24	294,591
2023-10-23	159.00	159.00	153.00	156.50	198.97	115,439
2023-10-20	155.50	159.50	154.50	156.00	198.34	294,265
2023-10-19	163.00	168.60	157.10	158.50	201.52	11,321
2023-10-18	168.00	168.00	163.00	165.00	209.78	148,564
2023-10-17	164.50	172.00	163.00	163.00	207.24	234,941
2023-10-16	168.00	169.50	162.50	164.50	209.15	247,661
2023-10-13	172.00	176.50	165.50	166.00	211.05	155,417
2023-10-12	184.00	184.00	170.00	172.00	218.68	161,635
2023-10-11	183.00	189.00	179.00	181.00	230.12	191,479
2023-10-10	181.84	185.00	177.38	183.60	233.43	275,497
2023-10-09	182.00	188.20	176.62	178.00	226.31	341,437
2023-10-06	176.60	186.66	173.80	181.96	231.34	290,457
2023-10-05	179.80	182.40	174.00	179.40	341.42	225,904
2023-10-04	174.40	181.60	172.40	173.80	330.76	138,496
2023-10-03	179.00	179.20	173.45	179.20	341.04	281,720
2023-10-02	173.40	182.20	172.60	178.80	340.28	283,468
2023-09-29	177.00	179.00	172.34	173.80	330.76	224,492
2023-09-28	175.00	182.20	175.00	177.00	336.85	205,915
2023-09-27	179.80	182.20	176.00	179.00	340.66	107,232
2023-09-26	174.60	177.00	173.00	176.40	335.71	54,573
2023-09-25	177.00	180.36	172.60	174.60	332.29	137,283
2023-09-22	170.00	180.00	168.00	176.60	336.09	204,648
2023-09-21	172.00	174.80	169.00	171.80	326.96	112,945
2023-09-20	173.00	175.00	169.40	172.00	327.34	149,304

← NewerPage 13 of 22 · 1,262 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.