Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 309.00 | 309.00 | 294.00 | 295.00 | 295.00 | 123,589 |
| 2026-04-27 | 310.00 | 310.00 | 296.00 | 297.00 | 297.00 | 118,946 |
| 2026-04-24 | 309.00 | 313.00 | 301.67 | 304.00 | 304.00 | 75,001 |
| 2026-04-23 | 310.00 | 318.00 | 307.24 | 308.00 | 308.00 | 103,634 |
| 2026-04-22 | 310.00 | 316.29 | 304.00 | 312.00 | 312.00 | 233,533 |
| 2026-04-21 | 294.00 | 316.00 | 294.00 | 309.00 | 309.00 | 241,777 |
| 2026-04-20 | 303.00 | 309.19 | 296.00 | 296.00 | 296.00 | 304,271 |
| 2026-04-17 | 306.00 | 315.00 | 300.00 | 303.00 | 303.00 | 216,567 |
| 2026-04-16 | 305.00 | 311.00 | 301.18 | 309.00 | 309.00 | 114,735 |
| 2026-04-15 | 315.00 | 321.00 | 307.00 | 310.00 | 310.00 | 85,679 |
| 2026-04-14 | 319.00 | 331.00 | 319.00 | 319.00 | 319.00 | 135,975 |
| 2026-04-13 | 320.00 | 334.00 | 320.00 | 328.00 | 328.00 | 232,806 |
| 2026-04-10 | 330.00 | 336.00 | 318.00 | 327.00 | 327.00 | 135,675 |
| 2026-04-09 | 317.00 | 333.00 | 312.00 | 328.00 | 328.00 | 362,953 |
| 2026-04-08 | 320.00 | 328.00 | 307.00 | 317.00 | 317.00 | 244,430 |
| 2026-04-07 | 332.00 | 332.00 | 308.00 | 315.00 | 315.00 | 491,238 |
| 2026-04-02 | 325.50 | 338.50 | 320.00 | 330.00 | 330.00 | 412,024 |
| 2026-04-01 | 309.00 | 329.05 | 305.73 | 325.50 | 325.50 | 389,625 |
| 2026-03-31 | 306.50 | 310.00 | 303.50 | 305.50 | 305.50 | 266,714 |
| 2026-03-30 | 279.50 | 309.97 | 276.00 | 308.50 | 308.50 | 746,947 |
| 2026-03-27 | 265.00 | 279.34 | 263.00 | 275.50 | 275.50 | 297,498 |
| 2026-03-26 | 264.00 | 270.50 | 262.85 | 265.00 | 265.00 | 297,280 |
| 2026-03-25 | 265.00 | 272.41 | 264.32 | 265.00 | 265.00 | 443,348 |
| 2026-03-24 | 257.50 | 283.00 | 255.50 | 265.00 | 265.00 | 565,161 |
| 2026-03-23 | 264.50 | 265.05 | 258.50 | 259.00 | 259.00 | 301,364 |
| 2026-03-20 | 265.00 | 275.00 | 263.00 | 268.00 | 268.00 | 205,458 |
| 2026-03-19 | 267.00 | 271.20 | 266.00 | 270.00 | 270.00 | 610,730 |
| 2026-03-18 | 265.50 | 267.00 | 263.00 | 267.00 | 267.00 | 105,763 |
| 2026-03-17 | 273.50 | 274.50 | 263.50 | 270.50 | 270.50 | 108,561 |
| 2026-03-16 | 281.50 | 281.50 | 265.00 | 267.50 | 267.50 | 112,776 |
| 2026-03-13 | 272.00 | 293.35 | 272.00 | 276.00 | 276.00 | 177,010 |
| 2026-03-12 | 287.00 | 287.00 | 272.50 | 278.50 | 278.50 | 189,789 |
| 2026-03-11 | 269.50 | 292.50 | 265.00 | 283.00 | 283.00 | 270,518 |
| 2026-03-10 | 257.00 | 266.50 | 255.50 | 266.00 | 266.00 | 109,509 |
| 2026-03-09 | 257.00 | 271.00 | 255.50 | 260.00 | 260.00 | 82,108 |
| 2026-03-06 | 256.00 | 258.00 | 250.50 | 255.00 | 255.00 | 97,670 |
| 2026-03-05 | 250.00 | 258.50 | 249.50 | 258.00 | 258.00 | 46,432 |
| 2026-03-04 | 258.00 | 261.00 | 254.63 | 255.00 | 255.00 | 67,555 |
| 2026-03-03 | 259.00 | 262.50 | 255.00 | 258.00 | 258.00 | 91,741 |
| 2026-03-02 | 265.50 | 279.00 | 258.00 | 261.00 | 261.00 | 141,979 |
| 2026-02-27 | 264.50 | 266.00 | 258.00 | 260.00 | 260.00 | 203,341 |
| 2026-02-26 | 263.50 | 271.00 | 262.50 | 264.00 | 264.00 | 34,455 |
| 2026-02-25 | 267.50 | 270.00 | 266.50 | 268.50 | 268.50 | 39,966 |
| 2026-02-24 | 258.50 | 268.50 | 258.50 | 265.00 | 265.00 | 169,406 |
| 2026-02-23 | 260.50 | 262.20 | 256.99 | 260.00 | 260.00 | 140,547 |
| 2026-02-20 | 263.00 | 264.00 | 261.10 | 262.50 | 262.50 | 43,564 |
| 2026-02-19 | 261.00 | 263.00 | 260.91 | 261.50 | 261.50 | 58,796 |
| 2026-02-18 | 261.00 | 261.00 | 253.50 | 261.00 | 261.00 | 48,406 |
| 2026-02-17 | 260.00 | 262.50 | 257.00 | 257.50 | 257.50 | 23,803 |
| 2026-02-16 | 253.50 | 263.50 | 253.25 | 261.00 | 261.00 | 65,380 |
| 2026-02-13 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 52,203 |
| 2026-02-12 | 256.00 | 263.50 | 252.50 | 260.00 | 260.00 | 201,382 |
| 2026-02-11 | 255.00 | 259.00 | 253.00 | 256.00 | 256.00 | 199,549 |
| 2026-02-10 | 251.00 | 257.90 | 251.00 | 255.00 | 255.00 | 61,866 |
| 2026-02-09 | 254.50 | 262.00 | 254.50 | 256.50 | 256.50 | 17,529 |
| 2026-02-06 | 262.00 | 262.00 | 253.75 | 258.00 | 258.00 | 200,264 |
| 2026-02-05 | 254.00 | 259.50 | 254.00 | 255.00 | 255.00 | 135,433 |
| 2026-02-04 | 246.50 | 253.50 | 246.50 | 253.50 | 253.50 | 89,199 |
| 2026-02-03 | 254.00 | 256.00 | 250.00 | 251.00 | 251.00 | 150,047 |
| 2026-02-02 | 255.00 | 256.28 | 236.50 | 255.50 | 255.50 | 225,145 |
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.