Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	242.40	247.80	239.00	242.00	971.77	731,780
2022-10-04	244.00	248.20	243.00	244.60	982.21	518,428
2022-10-03	245.00	250.40	242.40	243.20	976.59	428,561
2022-09-30	245.00	246.20	238.04	245.00	983.82	603,008
2022-09-29	237.40	261.00	234.40	245.60	986.23	1,879,114
2022-09-28	237.00	239.70	233.80	239.60	962.13	256,951
2022-09-27	231.40	239.20	231.40	237.40	953.30	237,938
2022-09-26	230.00	236.20	230.00	235.80	946.88	267,088
2022-09-23	241.60	241.60	233.20	236.00	947.68	211,429
2022-09-22	238.40	243.00	234.72	241.00	967.76	105,714
2022-09-21	236.00	242.00	232.59	238.40	957.32	1,333,517
2022-09-20	235.00	237.28	227.00	231.80	930.81	144,775
2022-09-16	239.00	239.00	233.75	235.80	946.88	724,024
2022-09-15	234.20	239.00	230.40	233.80	938.84	217,233
2022-09-14	242.00	244.60	237.40	237.60	954.10	240,831
2022-09-13	245.00	245.00	240.80	242.20	972.57	302,799
2022-09-12	239.80	242.78	233.00	242.00	971.77	259,085
2022-09-09	238.40	240.41	232.20	240.20	964.54	158,811
2022-09-08	233.20	236.59	232.75	235.40	945.27	174,315
2022-09-07	227.60	233.20	222.91	233.20	936.43	151,524
2022-09-06	233.00	242.80	228.20	229.00	919.57	375,521
2022-09-05	230.00	235.00	229.40	234.40	941.25	152,734
2022-09-02	233.60	237.60	225.00	235.00	943.66	125,859
2022-09-01	230.80	237.60	229.00	234.20	940.45	204,899
2022-08-31	238.00	238.60	230.20	232.20	932.42	127,356
2022-08-30	237.60	239.00	237.60	238.40	957.32	174,257
2022-08-26	239.00	240.00	236.60	239.20	960.53	43,910
2022-08-25	240.20	244.20	238.40	239.40	961.33	64,383
2022-08-24	236.20	248.40	235.65	242.80	974.98	115,458
2022-08-23	237.60	241.89	236.65	239.20	960.53	120,306
2022-08-22	234.00	239.20	231.34	237.80	954.91	118,983
2022-08-19	238.00	239.00	234.40	237.80	954.91	250,453
2022-08-18	238.00	238.00	235.46	236.40	949.28	75,732
2022-08-17	237.00	237.80	234.00	237.00	951.69	87,311
2022-08-16	228.20	238.25	225.40	237.00	951.69	182,924
2022-08-15	237.20	237.40	230.00	234.00	939.65	90,707
2022-08-12	233.00	240.00	233.00	238.60	958.12	193,843
2022-08-11	226.00	235.20	226.00	234.60	942.06	183,280
2022-08-10	223.80	226.80	221.80	225.40	905.11	63,621
2022-08-09	222.00	228.80	220.75	226.60	909.93	208,485
2022-08-08	214.00	220.80	214.00	220.00	883.43	318,746
2022-08-05	218.40	220.40	217.00	219.40	881.02	76,151
2022-08-04	213.80	219.60	213.68	218.60	877.81	57,017
2022-08-03	213.40	219.80	212.17	218.40	877.00	69,316
2022-08-02	215.80	219.20	214.60	217.20	872.19	974,189
2022-08-01	217.80	220.40	217.38	219.40	881.02	175,280
2022-07-29	215.00	220.20	215.00	219.80	882.63	280,978
2022-07-28	216.00	219.00	215.06	217.40	872.99	107,787
2022-07-27	214.00	217.20	214.00	216.40	868.97	170,302
2022-07-26	215.00	216.60	212.60	213.40	856.93	2,467,630
2022-07-25	213.80	217.60	213.20	215.40	864.96	68,844
2022-07-22	213.20	217.00	213.20	216.00	867.37	56,604
2022-07-21	212.00	215.80	211.40	214.00	859.34	160,019
2022-07-20	213.00	214.80	211.00	212.00	851.30	484,655
2022-07-19	212.60	214.80	211.00	212.00	851.30	117,651
2022-07-18	214.00	214.60	210.40	212.00	851.30	142,956
2022-07-15	211.00	212.40	208.40	210.60	845.68	326,469
2022-07-14	214.80	215.00	210.00	210.80	846.49	237,893
2022-07-13	214.00	218.23	212.40	213.00	855.32	180,798
2022-07-12	218.00	220.80	214.40	215.00	863.35	1,089,205

← NewerPage 18 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.