Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 299.00 | 305.00 | 295.24 | 302.00 | 302.00 | 85,132 |
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.