Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 354.00 | 380.55 | 354.00 | 375.00 | 375.00 | 113,961 |
| 2026-07-22 | 355.00 | 362.00 | 349.00 | 354.00 | 354.00 | 196,177 |
| 2026-07-21 | 350.00 | 357.00 | 346.00 | 352.00 | 352.00 | 214,332 |
| 2026-07-20 | 350.00 | 350.00 | 344.00 | 349.00 | 349.00 | 80,684 |
| 2026-07-17 | 350.00 | 350.00 | 344.00 | 345.00 | 345.00 | 77,227 |
| 2026-07-16 | 347.00 | 348.00 | 342.00 | 342.00 | 342.00 | 191,187 |
| 2026-07-15 | 347.00 | 349.00 | 347.00 | 347.00 | 347.00 | 306,769 |
| 2026-07-14 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | 92,990 |
| 2026-07-13 | 347.00 | 349.10 | 347.00 | 348.00 | 348.00 | 128,532 |
| 2026-07-10 | 346.00 | 349.00 | 346.00 | 347.00 | 347.00 | 134,728 |
| 2026-07-09 | 344.00 | 347.00 | 344.00 | 346.00 | 346.00 | 269,353 |
| 2026-07-08 | 345.00 | 347.00 | 345.00 | 345.00 | 345.00 | 259,524 |
| 2026-07-07 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | 171,856 |
| 2026-07-06 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | 453,533 |
| 2026-07-03 | 345.00 | 348.44 | 345.00 | 346.00 | 346.00 | 702,761 |
| 2026-07-02 | 341.00 | 353.00 | 335.00 | 345.00 | 345.00 | 1,718,889 |
| 2026-07-01 | 298.00 | 298.00 | 285.00 | 288.00 | 288.00 | 94,521 |
| 2026-06-30 | 292.00 | 299.00 | 285.00 | 295.00 | 295.00 | 100,417 |
| 2026-06-29 | 277.00 | 292.00 | 277.00 | 286.00 | 286.00 | 136,460 |
| 2026-06-26 | 291.00 | 291.00 | 280.00 | 280.00 | 280.00 | 156,898 |
| 2026-06-25 | 288.00 | 289.00 | 279.00 | 283.00 | 283.00 | 160,637 |
| 2026-06-24 | 300.00 | 300.00 | 283.00 | 287.00 | 287.00 | 139,581 |
| 2026-06-23 | 291.00 | 297.00 | 289.00 | 290.00 | 290.00 | 70,238 |
| 2026-06-22 | 303.00 | 303.00 | 292.00 | 297.00 | 297.00 | 99,204 |
| 2026-06-19 | 300.00 | 300.00 | 292.00 | 297.00 | 297.00 | 281,005 |
| 2026-06-18 | 309.00 | 309.00 | 292.00 | 292.00 | 292.00 | 335,260 |
| 2026-06-17 | 318.00 | 321.00 | 305.00 | 308.00 | 308.00 | 160,257 |
| 2026-06-16 | 315.00 | 320.00 | 314.00 | 316.00 | 316.00 | 195,405 |
| 2026-06-15 | 324.00 | 330.00 | 310.00 | 314.00 | 314.00 | 203,404 |
| 2026-06-12 | 327.00 | 330.00 | 315.90 | 324.00 | 324.00 | 67,509 |
| 2026-06-11 | 333.00 | 333.00 | 323.00 | 328.00 | 328.00 | 77,481 |
| 2026-06-10 | 325.00 | 328.00 | 321.00 | 325.00 | 325.00 | 70,351 |
| 2026-06-09 | 327.00 | 333.00 | 322.00 | 325.00 | 325.00 | 153,360 |
| 2026-06-08 | 321.00 | 338.00 | 315.00 | 331.00 | 331.00 | 195,972 |
| 2026-06-05 | 312.00 | 323.00 | 311.00 | 317.00 | 317.00 | 274,887 |
| 2026-06-04 | 319.00 | 319.00 | 308.00 | 318.00 | 318.00 | 94,964 |
| 2026-06-03 | 331.00 | 332.00 | 308.76 | 311.00 | 311.00 | 319,400 |
| 2026-06-02 | 325.00 | 332.00 | 323.00 | 325.00 | 325.00 | 60,226 |
| 2026-06-01 | 329.00 | 333.00 | 320.00 | 333.00 | 333.00 | 164,969 |
| 2026-05-29 | 322.00 | 329.00 | 313.00 | 318.00 | 318.00 | 207,264 |
| 2026-05-28 | 323.00 | 329.00 | 320.00 | 321.00 | 321.00 | 117,049 |
| 2026-05-27 | 333.00 | 333.00 | 320.00 | 321.00 | 321.00 | 90,693 |
| 2026-05-26 | 322.00 | 334.07 | 320.00 | 333.00 | 333.00 | 379,018 |
| 2026-05-22 | 317.00 | 324.00 | 315.00 | 323.00 | 323.00 | 133,390 |
| 2026-05-21 | 320.00 | 326.00 | 314.00 | 321.00 | 321.00 | 128,619 |
| 2026-05-20 | 319.00 | 329.00 | 315.00 | 324.00 | 324.00 | 149,229 |
| 2026-05-19 | 323.00 | 332.00 | 302.00 | 321.00 | 321.00 | 458,640 |
| 2026-05-18 | 323.00 | 327.00 | 317.00 | 323.00 | 323.00 | 138,114 |
| 2026-05-15 | 319.00 | 326.00 | 310.40 | 317.00 | 317.00 | 207,967 |
| 2026-05-14 | 330.00 | 330.00 | 314.83 | 321.00 | 321.00 | 94,878 |
| 2026-05-13 | 314.00 | 328.00 | 314.00 | 326.00 | 326.00 | 84,932 |
| 2026-05-12 | 322.00 | 327.85 | 317.00 | 324.00 | 324.00 | 141,828 |
| 2026-05-11 | 310.00 | 329.83 | 310.00 | 320.00 | 320.00 | 321,667 |
| 2026-05-08 | 308.00 | 317.00 | 300.00 | 307.00 | 307.00 | 239,056 |
| 2026-05-07 | 306.00 | 310.00 | 296.40 | 302.00 | 302.00 | 333,751 |
| 2026-05-06 | 314.00 | 318.78 | 304.00 | 308.00 | 308.00 | 157,987 |
| 2026-05-05 | 302.00 | 330.00 | 302.00 | 318.00 | 318.00 | 496,001 |
| 2026-05-01 | 303.00 | 307.00 | 296.00 | 302.00 | 302.00 | 115,145 |
| 2026-04-30 | 301.00 | 313.00 | 301.00 | 310.00 | 310.00 | 69,657 |
| 2026-04-29 | 299.00 | 305.00 | 295.24 | 302.00 | 302.00 | 85,132 |
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.