Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	181.00	186.20	181.00	182.80	347.89	175,742
2023-06-23	182.60	186.20	178.40	182.80	347.89	208,176
2023-06-22	180.60	183.60	179.60	181.80	345.99	293,554
2023-06-21	179.00	184.60	179.00	184.00	350.18	223,303
2023-06-20	179.80	185.40	179.80	184.20	350.56	201,892
2023-06-19	186.00	186.00	181.60	184.00	350.18	152,570
2023-06-16	189.40	189.60	181.40	181.40	345.23	2,716,801
2023-06-15	193.60	193.60	187.80	188.00	357.79	257,908
2023-06-14	199.20	199.20	191.40	192.00	365.40	306,610
2023-06-13	194.00	195.80	187.80	195.80	372.63	580,393
2023-06-12	192.60	195.30	191.15	193.40	368.07	225,166
2023-06-09	197.00	198.20	194.00	194.60	370.35	219,347
2023-06-08	198.60	199.40	194.40	197.20	375.30	245,851
2023-06-07	199.00	199.20	195.20	197.40	375.68	260,879
2023-06-06	195.00	198.80	193.80	198.80	378.34	236,119
2023-06-05	199.40	199.80	195.60	198.40	377.58	186,329
2023-06-02	195.00	198.80	195.00	198.20	377.20	188,326
2023-06-01	196.00	196.00	192.20	194.40	369.97	313,947
2023-05-31	198.00	198.00	194.30	195.60	372.25	1,183,493
2023-05-30	191.60	198.00	191.60	198.00	376.82	598,548
2023-05-26	193.00	197.80	193.00	197.40	375.68	344,365
2023-05-25	194.20	197.00	194.00	197.00	374.92	559,318
2023-05-24	191.20	195.40	191.20	194.20	369.59	280,622
2023-05-23	187.00	196.00	187.00	195.80	372.63	278,345
2023-05-22	191.00	195.48	190.60	192.40	366.16	262,402
2023-05-19	198.80	199.20	193.40	195.00	371.11	153,075
2023-05-18	193.22	200.84	193.22	196.84	374.61	266,922
2023-05-17	199.74	207.74	190.12	197.86	376.55	445,357
2023-05-16	215.60	215.60	201.15	205.10	390.33	234,735
2023-05-15	215.40	219.20	210.60	217.40	872.99	431,145
2023-05-12	214.60	216.20	209.60	211.40	848.89	362,429
2023-05-11	220.00	220.00	212.20	215.00	863.35	536,729
2023-05-10	218.20	223.00	212.60	215.40	864.96	1,339,646
2023-05-09	224.00	227.69	218.20	218.40	877.00	442,971
2023-05-05	221.00	225.20	220.80	224.40	901.10	227,099
2023-05-04	217.00	222.80	216.88	221.40	889.05	212,349
2023-05-03	220.80	221.80	217.40	219.40	881.02	161,221
2023-05-02	217.00	222.80	217.00	220.00	883.43	259,686
2023-04-28	219.80	224.41	213.40	219.40	881.02	336,108
2023-04-27	239.00	240.28	215.80	217.60	873.79	2,013,310
2023-04-26	241.00	244.80	241.00	242.60	974.18	190,601
2023-04-25	239.40	242.80	239.40	242.20	972.57	145,015
2023-04-24	239.00	246.60	239.00	242.20	972.57	189,280
2023-04-21	244.40	245.60	241.00	245.00	983.82	215,810
2023-04-20	245.00	248.00	241.00	245.40	985.42	202,329
2023-04-19	238.40	245.40	238.40	245.00	983.82	130,893
2023-04-18	247.80	247.80	240.60	245.00	983.82	124,724
2023-04-17	242.20	247.40	241.60	242.60	974.18	129,917
2023-04-14	243.80	245.60	241.40	245.60	986.23	148,035
2023-04-13	238.40	246.00	238.40	244.00	979.80	170,145
2023-04-12	243.00	244.20	239.00	244.20	980.61	191,023
2023-04-11	238.60	245.00	238.00	244.60	982.21	101,779
2023-04-06	239.80	239.80	235.40	237.80	954.91	192,125
2023-04-05	237.80	239.60	234.60	237.00	951.69	143,502
2023-04-04	239.00	241.80	233.60	235.80	946.88	142,571
2023-04-03	235.00	239.20	229.00	238.60	958.12	249,946
2023-03-31	232.20	234.60	229.93	233.40	937.24	113,732
2023-03-30	231.60	233.00	230.61	232.80	934.83	123,204
2023-03-29	231.20	232.60	230.00	231.40	929.21	93,111
2023-03-28	233.60	233.80	231.60	231.80	930.81	100,900

← NewerPage 15 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.