Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	215.60	223.40	215.00	222.00	891.46	482,896
2022-07-08	217.00	221.60	215.40	219.80	882.63	310,344
2022-07-07	210.20	216.40	210.20	216.00	867.37	217,123
2022-07-06	210.00	214.80	210.00	210.80	846.49	4,430,986
2022-07-05	211.80	215.76	210.20	211.20	848.09	307,062
2022-07-04	210.00	215.20	210.00	212.40	852.91	243,705
2022-07-01	217.00	218.00	209.20	213.40	856.93	230,274
2022-06-30	215.00	218.80	215.00	218.00	875.40	507,207
2022-06-29	217.40	221.60	216.60	218.20	876.20	104,094
2022-06-28	219.60	219.75	216.80	218.00	875.40	93,923
2022-06-27	216.00	221.80	216.00	216.80	870.58	124,416
2022-06-24	212.60	217.40	212.20	216.20	868.17	1,543,901
2022-06-23	215.00	219.80	212.40	212.40	852.91	247,565
2022-06-22	219.80	219.80	211.80	211.80	850.50	1,893,281
2022-06-21	216.00	218.00	214.00	214.40	860.94	406,863
2022-06-20	216.80	217.95	215.40	216.00	867.37	873,326
2022-06-17	217.20	225.60	212.80	215.80	866.56	729,583
2022-06-16	225.40	227.00	217.00	218.40	877.00	2,792,638
2022-06-15	224.40	227.88	220.00	223.40	897.08	1,984,993
2022-06-14	224.00	225.20	220.80	222.00	891.46	438,813
2022-06-13	220.00	224.60	218.80	221.20	888.25	1,115,993
2022-06-10	227.40	227.40	219.20	224.00	899.49	1,009,540
2022-06-09	229.40	238.80	223.96	224.20	900.29	1,314,978
2022-06-08	213.40	230.00	212.97	229.80	922.78	1,298,192
2022-06-07	209.60	215.20	206.80	213.40	856.93	13,640,579
2022-06-06	204.20	210.00	202.60	207.40	832.83	3,465,261
2022-06-01	198.30	210.20	197.30	200.80	806.33	5,676,924
2022-05-31	196.00	202.20	196.00	198.50	797.09	520,401
2022-05-30	196.00	200.80	196.00	200.00	803.12	270,435
2022-05-27	200.00	200.51	195.50	196.50	789.06	314,236
2022-05-26	203.60	203.60	195.90	200.40	804.72	259,648
2022-05-25	198.00	201.80	197.80	201.20	807.94	387,786
2022-05-24	202.00	202.00	195.10	197.80	794.28	862,605
2022-05-23	199.50	203.00	196.10	198.00	795.09	527,815
2022-05-20	204.00	208.33	200.60	202.00	811.15	456,167
2022-05-19	197.60	200.40	194.30	199.50	801.11	535,480
2022-05-18	197.60	205.60	197.60	199.50	801.11	658,961
2022-05-17	198.60	206.60	198.60	201.00	807.13	158,854
2022-05-16	206.60	206.60	201.20	202.60	813.56	286,610
2022-05-13	195.00	204.00	195.00	202.20	811.95	253,572
2022-05-12	201.20	202.00	193.00	197.50	793.08	697,632
2022-05-11	208.00	210.60	201.80	202.60	813.56	1,705,607
2022-05-10	205.80	211.40	203.60	208.00	835.24	440,724
2022-05-09	204.60	213.00	204.60	206.00	827.21	721,441
2022-05-06	205.60	212.00	204.40	210.20	844.08	1,430,299
2022-05-05	207.60	209.80	203.60	206.40	828.82	963,862
2022-05-04	212.00	212.00	205.00	205.00	823.20	959,639
2022-05-03	208.20	210.96	204.20	209.40	840.86	2,235,468
2022-04-29	205.00	208.20	201.40	206.20	828.01	505,735
2022-04-28	199.60	204.40	198.70	203.40	816.77	483,268
2022-04-27	196.00	201.20	194.10	200.00	803.12	542,475
2022-04-26	197.30	198.86	193.00	197.40	792.68	530,655
2022-04-25	195.80	196.89	191.37	194.40	780.63	823,009
2022-04-22	198.00	202.00	198.00	198.80	798.30	533,483
2022-04-21	201.00	204.60	199.90	202.00	811.15	453,592
2022-04-20	205.00	205.43	201.20	201.80	810.35	1,137,552
2022-04-19	212.60	213.00	203.00	205.40	824.80	450,928
2022-04-14	197.10	213.20	196.90	208.20	836.05	1,154,367
2022-04-13	202.00	202.80	195.60	196.70	789.87	838,237
2022-04-12	203.40	205.00	200.60	202.00	811.15	595,710

← NewerPage 19 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.