Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	172.60	174.40	169.40	172.40	328.10	174,976
2023-09-18	175.00	182.60	167.80	170.00	323.53	228,446
2023-09-15	168.00	176.40	165.40	174.20	331.53	321,950
2023-09-14	152.60	167.20	149.80	166.00	315.92	266,346
2023-09-13	157.40	159.40	153.60	155.00	294.99	165,622
2023-09-12	167.80	167.80	157.00	157.40	299.55	134,017
2023-09-11	166.00	168.80	159.80	163.00	310.21	162,016
2023-09-08	169.40	172.40	163.40	164.60	313.26	123,286
2023-09-07	174.20	174.20	167.80	168.80	321.25	74,099
2023-09-06	169.00	172.40	168.40	169.00	321.63	81,621
2023-09-05	168.60	172.40	168.00	169.40	322.39	111,498
2023-09-04	172.40	177.80	170.32	171.00	325.44	124,040
2023-09-01	177.00	179.40	168.80	171.00	325.44	322,767
2023-08-31	175.00	183.00	171.20	172.00	327.34	5,165,712
2023-08-30	166.40	173.60	164.00	171.20	325.82	161,084
2023-08-29	164.60	166.40	162.00	165.20	314.40	107,764
2023-08-25	173.40	173.40	161.80	162.00	308.31	213,885
2023-08-24	171.40	173.00	168.80	169.20	322.01	130,415
2023-08-23	175.80	177.80	171.17	172.80	328.86	76,720
2023-08-22	171.20	181.27	171.20	178.20	339.14	110,160
2023-08-21	168.40	177.20	168.40	174.80	332.67	126,997
2023-08-18	175.40	175.40	164.85	171.40	326.20	387,066
2023-08-17	187.00	187.00	171.00	173.00	329.24	246,337
2023-08-16	180.20	183.80	177.40	182.80	347.89	92,085
2023-08-15	185.00	186.80	181.20	181.60	345.61	103,929
2023-08-14	185.00	191.00	183.00	184.40	350.94	136,063
2023-08-11	188.40	189.40	177.40	188.40	358.55	234,831
2023-08-10	186.00	193.60	186.00	192.00	365.40	155,210
2023-08-09	180.00	187.54	180.00	187.00	355.89	92,926
2023-08-08	180.60	182.80	178.80	180.40	343.32	186,308
2023-08-07	180.20	184.60	179.80	183.40	349.03	211,727
2023-08-04	178.00	183.14	177.21	182.80	347.89	146,600
2023-08-03	175.40	177.80	170.40	177.60	338.00	348,372
2023-08-02	175.60	179.20	173.80	175.60	334.19	132,509
2023-08-01	181.40	181.40	175.00	178.20	339.14	331,062
2023-07-31	182.20	182.20	174.40	177.20	337.23	203,614
2023-07-28	180.00	182.40	176.80	178.60	339.90	178,748
2023-07-27	183.20	190.20	183.20	184.20	350.56	290,107
2023-07-26	181.80	189.40	180.40	188.00	357.79	189,899
2023-07-25	175.40	186.80	175.40	185.00	352.08	178,139
2023-07-24	172.40	182.20	172.40	179.60	341.80	147,985
2023-07-21	175.80	177.60	170.48	175.40	333.81	830,902
2023-07-20	179.00	180.80	171.80	171.80	326.96	268,132
2023-07-19	178.00	183.60	177.16	180.00	342.56	110,335
2023-07-18	193.20	193.47	164.60	177.00	336.85	1,085,079
2023-07-17	195.00	195.00	187.40	192.20	365.78	255,268
2023-07-14	196.00	196.00	192.40	193.00	367.30	195,143
2023-07-13	192.00	196.20	192.00	196.20	373.39	147,781
2023-07-12	197.00	198.59	191.60	192.40	366.16	143,004
2023-07-11	195.00	197.60	192.20	196.60	374.16	480,133
2023-07-10	188.40	195.80	184.20	195.00	371.11	101,665
2023-07-07	186.00	187.00	184.20	186.00	353.98	2,217,699
2023-07-06	187.20	192.60	184.28	187.00	355.89	137,690
2023-07-05	190.20	190.40	187.20	188.00	357.79	608,503
2023-07-04	187.00	192.40	187.00	190.20	361.98	453,714
2023-07-03	187.00	189.80	183.60	187.80	357.41	130,530
2023-06-30	185.00	187.80	181.52	186.80	355.50	333,782
2023-06-29	183.00	186.00	182.40	185.20	352.46	215,253
2023-06-28	183.00	184.20	180.40	183.80	349.80	93,480
2023-06-27	180.60	185.00	180.60	183.00	348.27	151,334

← NewerPage 14 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.