Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	260.00	262.20	258.65	261.80	1,051.28	117,668
2022-12-29	259.00	260.80	257.20	259.40	1,041.64	114,536
2022-12-28	260.80	263.20	258.60	261.00	1,048.07	624,777
2022-12-23	255.00	262.00	254.80	258.80	1,039.23	406,050
2022-12-22	244.20	255.00	240.20	251.00	1,007.91	120,201
2022-12-21	252.00	252.00	246.20	249.40	1,001.49	690,522
2022-12-20	249.80	249.80	245.00	246.40	989.44	195,459
2022-12-19	249.40	253.40	248.40	248.80	999.08	167,423
2022-12-16	252.00	252.00	247.20	249.00	999.88	452,519
2022-12-15	250.80	251.80	247.80	248.40	997.47	71,881
2022-12-14	247.00	251.00	247.00	250.00	1,003.90	75,635
2022-12-13	247.00	250.60	247.00	248.60	998.27	178,433
2022-12-12	248.00	250.80	246.60	248.00	995.87	100,239
2022-12-09	244.20	251.10	243.00	248.60	998.27	476,803
2022-12-08	248.20	252.20	242.60	246.20	988.64	251,121
2022-12-07	252.00	252.00	248.00	248.80	999.08	1,070,119
2022-12-06	251.00	252.00	249.20	250.00	1,003.90	584,461
2022-12-05	243.80	252.60	241.15	251.40	1,009.52	1,380,388
2022-12-02	248.00	250.60	246.40	249.60	1,002.29	369,292
2022-12-01	249.20	252.80	248.20	252.80	1,015.14	730,418
2022-11-30	249.00	252.80	246.25	249.40	1,001.49	5,078,829
2022-11-29	245.80	250.80	245.60	249.20	1,000.68	1,220,942
2022-11-28	247.00	247.40	242.80	245.40	985.42	644,357
2022-11-25	245.80	247.00	243.40	245.80	987.03	925,667
2022-11-24	254.40	254.40	245.00	246.40	989.44	62,531
2022-11-23	254.60	254.60	246.60	249.60	1,002.29	164,836
2022-11-22	247.60	252.20	246.00	251.00	1,007.91	142,777
2022-11-21	247.00	248.60	244.40	245.40	985.42	89,038
2022-11-18	248.60	250.63	244.91	247.80	995.06	139,153
2022-11-17	248.60	248.60	245.00	247.00	991.85	66,179
2022-11-16	245.00	248.40	243.20	248.40	997.47	87,468
2022-11-15	247.40	250.00	245.00	246.80	991.05	94,741
2022-11-14	247.20	249.20	245.20	247.80	995.06	67,433
2022-11-11	247.40	252.40	245.19	249.20	1,000.68	675,749
2022-11-10	248.20	250.00	245.00	248.00	995.87	128,640
2022-11-09	250.00	254.15	246.80	248.00	995.87	73,355
2022-11-08	248.80	254.00	248.20	253.80	1,019.16	116,874
2022-11-07	252.00	254.00	248.20	253.40	1,017.55	123,029
2022-11-04	248.20	254.00	247.52	253.80	1,019.16	117,706
2022-11-03	245.40	248.60	243.40	248.00	995.87	138,656
2022-11-02	251.00	251.60	242.20	246.40	989.44	140,409
2022-11-01	244.40	252.20	244.40	251.80	1,011.12	2,011,211
2022-10-31	243.00	249.00	241.36	247.60	994.26	334,516
2022-10-28	249.80	252.40	246.80	248.00	995.87	278,916
2022-10-27	247.80	250.56	246.20	248.20	996.67	132,234
2022-10-26	246.00	248.00	243.60	246.20	988.64	139,501
2022-10-25	243.40	245.00	243.40	244.80	983.02	81,253
2022-10-24	245.00	246.36	243.12	244.40	981.41	43,682
2022-10-21	243.00	245.00	243.00	245.00	983.82	58,651
2022-10-20	239.20	247.60	239.20	244.80	983.02	4,280,927
2022-10-19	241.00	245.60	241.00	244.60	982.21	141,525
2022-10-18	243.00	247.20	241.00	244.00	979.80	239,413
2022-10-17	245.40	247.40	242.20	243.40	977.39	92,766
2022-10-14	245.40	247.00	242.20	243.40	977.39	155,723
2022-10-13	248.00	248.00	240.40	244.80	983.02	236,997
2022-10-12	244.20	250.00	240.80	245.60	986.23	330,455
2022-10-11	245.00	245.00	241.80	242.80	974.98	203,128
2022-10-10	247.00	247.00	243.40	244.00	979.80	213,864
2022-10-07	246.00	248.40	245.00	246.00	987.83	526,575
2022-10-06	242.80	247.00	242.80	244.40	981.41	896,271

← NewerPage 17 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.