Capricorn Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	194.90	195.40	190.20	191.90	770.59	182,110
2022-01-14	195.70	196.30	191.40	193.10	775.41	220,400
2022-01-13	199.00	199.00	192.30	195.80	786.25	407,923
2022-01-12	195.00	203.00	194.70	195.80	786.25	405,246
2022-01-11	191.60	194.90	190.50	193.50	777.02	228,865
2022-01-10	194.50	196.26	190.10	192.50	773.00	286,849
2022-01-07	201.40	201.40	194.30	195.00	783.04	355,741
2022-01-06	192.00	201.00	190.70	196.80	790.27	1,233,000
2022-01-05	194.80	195.00	192.90	193.40	776.61	264,589
2022-01-04	188.90	192.60	187.30	191.50	768.98	379,375
2021-12-31	186.70	188.30	185.10	188.30	756.13	171,550
2021-12-30	183.00	187.70	183.00	184.90	742.48	171,467
2021-12-29	184.60	189.40	184.60	187.20	751.72	241,345
2021-12-24	186.30	188.90	183.50	184.60	741.28	92,291
2021-12-23	188.70	190.50	184.20	186.00	746.90	414,376
2021-12-22	183.20	191.40	183.20	190.80	766.17	387,970
2021-12-21	182.40	186.48	181.70	186.20	747.70	1,153,332
2021-12-20	181.00	182.90	177.40	181.70	729.63	344,122
2021-12-17	188.80	188.80	182.80	184.50	740.88	371,168
2021-12-16	184.80	185.90	182.20	184.10	739.27	232,843
2021-12-15	182.00	186.90	179.70	179.90	722.40	380,104
2021-12-14	180.00	185.24	180.00	183.70	737.66	363,541
2021-12-13	180.00	184.30	179.80	180.80	726.02	210,244
2021-12-10	189.30	189.30	182.60	182.60	733.25	153,466
2021-12-09	189.40	189.40	182.80	184.40	740.47	230,795
2021-12-08	185.40	187.50	183.78	187.50	752.92	151,742
2021-12-07	181.90	186.00	179.90	185.40	744.49	321,383
2021-12-06	183.00	184.90	178.60	179.80	722.00	196,864
2021-12-03	184.60	187.40	181.00	182.40	732.44	231,691
2021-12-02	186.20	188.20	179.50	183.80	738.06	264,949
2021-12-01	179.90	189.20	179.90	187.60	753.32	303,636
2021-11-30	184.00	185.80	178.60	182.00	730.84	394,423
2021-11-29	184.70	186.76	182.20	184.00	738.87	200,699
2021-11-26	184.30	185.67	180.00	181.10	727.22	414,527
2021-11-25	187.50	190.18	187.50	187.90	754.53	176,760
2021-11-24	193.30	193.30	188.00	189.90	762.56	136,530
2021-11-23	194.00	194.00	187.77	188.90	758.54	181,074
2021-11-22	187.00	193.70	187.00	190.60	765.37	234,245
2021-11-19	196.80	197.20	188.40	190.70	765.77	249,113
2021-11-18	190.00	192.40	185.50	192.00	770.99	291,234
2021-11-17	190.60	192.90	189.60	192.00	770.99	430,960
2021-11-16	186.70	193.50	186.70	190.70	765.77	329,063
2021-11-15	185.50	190.30	184.60	186.40	748.51	468,578
2021-11-12	183.50	186.50	183.00	183.10	735.25	484,530
2021-11-11	185.00	188.60	183.10	187.20	751.72	374,645
2021-11-10	193.30	193.30	187.80	189.00	758.95	235,783
2021-11-09	193.80	193.80	188.30	189.70	761.76	191,519
2021-11-08	196.50	199.80	188.80	190.60	765.37	1,009,929
2021-11-05	191.60	197.00	190.75	196.00	787.05	344,534
2021-11-04	189.30	200.00	188.20	195.00	783.04	857,146
2021-11-03	186.90	196.80	184.70	189.10	759.35	550,252
2021-11-02	191.70	196.20	186.60	189.40	760.55	337,956
2021-11-01	183.90	187.80	181.19	187.10	751.32	330,980
2021-10-29	183.00	185.10	180.81	182.90	734.45	436,912
2021-10-28	188.00	188.00	180.00	181.30	728.03	280,087
2021-10-27	192.00	192.00	184.70	186.60	749.31	223,820
2021-10-26	192.80	194.10	187.70	188.40	756.54	238,139
2021-10-25	189.60	195.60	188.60	193.30	776.21	299,272
2021-10-22	195.00	195.74	187.00	187.80	754.13	789,286
2021-10-21	196.70	196.70	190.90	192.90	774.61	184,610

← NewerPage 21 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.