Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	206.00	207.78	200.54	201.80	810.35	1,670,181
2022-04-08	208.00	209.20	199.90	207.20	832.03	2,791,280
2022-04-07	207.20	216.00	205.60	205.80	826.41	1,121,159
2022-04-06	228.00	231.20	199.20	207.00	831.23	2,108,304
2022-04-05	225.00	229.20	224.86	226.40	909.13	975,374
2022-04-04	228.00	228.00	222.20	227.20	912.34	903,932
2022-04-01	220.00	225.00	219.20	224.80	902.70	1,210,866
2022-03-31	216.80	221.20	216.80	221.00	887.44	975,678
2022-03-30	217.20	222.80	217.20	220.80	886.64	1,064,009
2022-03-29	218.80	220.60	213.40	216.60	869.78	900,138
2022-03-28	220.00	220.00	214.20	216.00	867.37	575,543
2022-03-25	218.20	220.20	217.00	219.20	880.22	497,859
2022-03-24	218.00	222.40	217.76	219.40	881.02	5,257,369
2022-03-23	215.00	220.00	214.60	218.60	877.81	808,360
2022-03-22	215.20	216.80	212.20	216.00	867.37	635,128
2022-03-21	206.20	215.60	205.20	213.60	857.73	704,731
2022-03-18	200.00	205.60	198.80	205.60	825.60	1,047,361
2022-03-17	193.20	199.60	193.20	199.10	799.50	437,074
2022-03-16	194.00	195.20	190.00	193.80	778.22	924,575
2022-03-15	191.30	192.10	185.78	191.10	767.38	503,419
2022-03-14	195.90	195.90	190.00	191.50	768.98	329,693
2022-03-11	200.00	200.00	189.30	191.10	767.38	1,058,934
2022-03-10	203.20	203.20	191.70	195.70	785.85	623,166
2022-03-09	202.80	206.00	189.22	200.60	805.53	1,233,474
2022-03-08	218.60	218.60	200.20	200.20	803.92	1,027,375
2022-03-07	214.60	221.65	207.09	214.00	859.34	1,381,172
2022-03-04	217.00	217.00	209.40	211.20	848.09	543,867
2022-03-03	217.60	220.40	211.80	211.80	850.50	958,350
2022-03-02	219.60	221.31	215.80	215.80	866.56	1,535,260
2022-03-01	220.60	221.80	217.08	217.80	874.59	531,972
2022-02-28	219.80	223.60	215.60	222.20	892.26	1,999,873
2022-02-25	216.00	219.60	209.60	215.40	864.96	1,255,802
2022-02-24	206.40	218.31	204.20	217.20	872.19	1,405,887
2022-02-23	210.00	210.87	205.60	207.40	832.83	315,680
2022-02-22	207.00	213.85	207.00	209.40	840.86	233,150
2022-02-21	209.20	211.00	206.80	207.80	834.44	523,685
2022-02-18	212.00	212.00	205.00	210.00	843.27	394,796
2022-02-17	210.00	211.80	208.80	210.00	843.27	224,293
2022-02-16	210.00	211.80	204.60	210.80	846.49	1,655,518
2022-02-15	209.60	211.40	206.95	210.40	844.88	819,687
2022-02-14	212.20	212.80	206.40	210.00	843.27	286,389
2022-02-11	203.00	212.00	203.00	208.60	837.65	851,923
2022-02-10	205.60	208.20	204.40	206.60	829.62	369,897
2022-02-09	204.00	208.40	201.62	207.60	833.64	513,554
2022-02-08	208.00	208.00	201.20	203.00	815.16	399,433
2022-02-07	204.00	211.80	204.00	206.40	828.82	413,266
2022-02-04	205.80	209.00	203.36	208.40	836.85	186,597
2022-02-03	198.70	203.20	198.70	202.00	811.15	314,312
2022-02-02	204.40	206.80	201.00	201.00	807.13	288,590
2022-02-01	207.60	207.80	202.20	205.00	823.20	238,733
2022-01-31	203.00	205.48	202.20	205.40	824.80	379,927
2022-01-28	207.20	207.20	202.20	203.00	815.16	488,246
2022-01-27	202.00	213.83	201.00	208.60	837.65	636,169
2022-01-26	200.20	206.02	200.20	204.00	819.18	707,196
2022-01-25	191.00	203.00	190.20	199.00	799.10	1,418,629
2022-01-24	188.70	190.60	183.90	186.70	749.71	470,349
2022-01-21	187.80	190.00	187.10	190.00	762.96	242,675
2022-01-20	191.00	192.03	187.60	191.00	766.98	266,315
2022-01-19	198.00	198.00	189.50	190.30	764.17	298,617
2022-01-18	192.00	197.25	191.70	194.40	780.63	277,249

← NewerPage 20 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.