Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	231.00	232.40	228.00	231.00	927.60	266,907
2023-03-24	229.40	233.00	224.00	230.20	924.39	275,568
2023-03-23	233.20	236.40	233.20	233.20	936.43	113,867
2023-03-22	229.80	236.20	228.40	236.00	947.68	805,047
2023-03-21	223.60	234.00	223.60	228.60	917.96	116,589
2023-03-20	229.00	231.80	227.20	229.80	922.78	228,368
2023-03-17	237.40	242.80	232.80	233.20	936.43	433,649
2023-03-16	244.40	244.40	234.40	236.60	950.09	209,730
2023-03-15	246.20	246.69	240.20	240.20	964.54	227,273
2023-03-14	243.00	249.40	239.80	247.80	995.06	225,381
2023-03-13	246.20	247.40	243.20	243.60	978.20	346,450
2023-03-10	244.20	250.00	244.20	246.60	990.24	279,042
2023-03-09	249.80	250.80	248.20	249.60	1,002.29	143,242
2023-03-08	249.40	251.60	248.60	250.00	1,003.90	173,446
2023-03-07	252.00	252.20	250.80	252.00	1,011.93	286,033
2023-03-06	252.80	253.00	251.20	252.00	1,011.93	143,931
2023-03-03	251.40	252.80	249.00	252.20	1,012.73	141,873
2023-03-02	249.80	251.60	248.00	251.00	1,007.91	671,859
2023-03-01	250.20	251.20	248.80	250.20	1,004.70	163,535
2023-02-28	249.80	250.62	249.00	249.40	1,001.49	291,863
2023-02-27	249.80	251.00	243.20	249.60	1,002.29	249,337
2023-02-24	252.80	255.53	251.92	253.40	1,017.55	138,970
2023-02-23	247.60	255.20	247.20	254.00	1,019.96	335,087
2023-02-22	250.00	250.00	244.60	247.00	991.85	127,403
2023-02-21	250.00	250.00	247.00	248.40	997.47	660,743
2023-02-20	245.00	248.20	245.00	248.00	995.87	784,215
2023-02-17	251.00	251.00	244.80	249.40	1,001.49	144,646
2023-02-16	247.20	249.60	244.00	248.20	996.67	110,541
2023-02-15	246.40	251.40	245.80	246.60	990.24	134,717
2023-02-14	245.60	249.00	245.00	249.00	999.88	123,205
2023-02-13	246.80	251.20	245.00	245.20	984.62	126,207
2023-02-10	244.00	249.00	243.00	246.60	990.24	150,203
2023-02-09	240.00	245.00	240.00	244.00	979.80	292,188
2023-02-08	244.00	244.80	240.00	243.40	977.39	97,296
2023-02-07	240.20	242.00	238.60	239.40	961.33	361,582
2023-02-06	240.00	243.80	238.00	239.60	962.13	170,676
2023-02-03	240.00	247.00	240.00	242.20	972.57	253,105
2023-02-02	241.00	245.00	239.60	239.60	962.13	193,628
2023-02-01	245.20	245.20	238.60	240.80	966.95	164,438
2023-01-31	245.00	245.00	238.13	242.80	974.98	257,448
2023-01-30	242.80	244.00	240.80	241.20	968.56	454,601
2023-01-27	244.00	244.63	241.60	244.20	980.61	59,611
2023-01-26	240.00	244.40	240.00	243.20	976.59	136,082
2023-01-25	248.40	249.80	240.20	242.00	971.77	201,416
2023-01-24	244.40	245.60	243.38	244.80	983.02	116,912
2023-01-23	245.60	247.20	242.80	244.40	981.41	99,594
2023-01-20	240.40	247.80	240.40	244.80	983.02	182,268
2023-01-19	248.00	248.00	240.60	241.20	968.56	614,920
2023-01-18	243.60	247.20	242.00	246.00	987.83	248,985
2023-01-17	241.00	245.20	239.80	243.40	977.39	709,224
2023-01-16	242.00	244.80	240.00	242.00	971.77	151,830
2023-01-13	246.40	248.00	241.60	242.80	974.98	164,846
2023-01-12	241.60	247.60	240.40	244.80	983.02	243,592
2023-01-11	248.40	248.40	240.20	243.60	978.20	449,046
2023-01-10	240.40	245.00	240.00	242.60	974.18	261,849
2023-01-09	242.00	242.80	238.60	240.20	964.54	520,458
2023-01-06	245.00	246.80	238.80	241.00	967.76	838,476
2023-01-05	245.00	247.80	244.00	245.00	983.82	548,610
2023-01-04	247.20	253.40	245.00	245.00	983.82	377,135
2023-01-03	261.00	262.80	251.60	252.20	1,012.73	767,034

← NewerPage 16 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.