Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 245.00 | 259.50 | 242.55 | 259.00 | 259.00 | 483,595 |
| 2026-01-29 | 234.00 | 245.00 | 234.00 | 245.00 | 245.00 | 131,663 |
| 2026-01-28 | 230.50 | 245.00 | 228.96 | 239.50 | 239.50 | 219,136 |
| 2026-01-27 | 226.00 | 230.00 | 223.00 | 229.00 | 229.00 | 86,205 |
| 2026-01-26 | 231.50 | 232.50 | 222.54 | 229.50 | 229.50 | 132,967 |
| 2026-01-23 | 226.00 | 227.18 | 219.00 | 226.50 | 226.50 | 63,561 |
| 2026-01-22 | 224.50 | 226.00 | 216.50 | 224.50 | 224.50 | 59,774 |
| 2026-01-21 | 220.50 | 225.50 | 214.50 | 225.50 | 225.50 | 42,322 |
| 2026-01-20 | 222.50 | 227.50 | 221.00 | 224.00 | 224.00 | 16,283 |
| 2026-01-19 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | 39,527 |
| 2026-01-16 | 226.50 | 228.00 | 223.00 | 226.00 | 226.00 | 30,501 |
| 2026-01-15 | 222.00 | 227.00 | 220.00 | 227.00 | 227.00 | 29,799 |
| 2026-01-14 | 225.00 | 226.50 | 217.50 | 226.00 | 226.00 | 63,355 |
| 2026-01-13 | 211.50 | 227.00 | 210.26 | 227.00 | 227.00 | 70,477 |
| 2026-01-12 | 221.00 | 224.00 | 215.50 | 218.00 | 218.00 | 153,012 |
| 2026-01-09 | 220.00 | 228.31 | 218.40 | 220.00 | 220.00 | 156,141 |
| 2026-01-08 | 224.00 | 225.00 | 217.00 | 225.00 | 225.00 | 50,878 |
| 2026-01-07 | 230.00 | 230.15 | 218.00 | 224.00 | 224.00 | 164,749 |
| 2026-01-06 | 199.80 | 236.00 | 194.67 | 227.00 | 227.00 | 613,574 |
| 2026-01-05 | 187.60 | 208.50 | 187.60 | 195.00 | 195.00 | 72,814 |
| 2026-01-02 | 195.00 | 199.80 | 185.00 | 185.00 | 185.00 | 47,640 |
| 2025-12-31 | 189.60 | 199.60 | 189.60 | 195.20 | 195.20 | 114,757 |
| 2025-12-30 | 185.60 | 191.00 | 184.00 | 190.00 | 190.00 | 101,423 |
| 2025-12-29 | 189.20 | 193.20 | 183.00 | 183.00 | 183.00 | 28,491 |
| 2025-12-24 | 194.60 | 197.20 | 184.00 | 184.00 | 184.00 | 8,119 |
| 2025-12-23 | 187.40 | 195.40 | 187.40 | 194.00 | 194.00 | 8,573 |
| 2025-12-22 | 191.00 | 197.80 | 190.00 | 190.00 | 190.00 | 24,925 |
| 2025-12-19 | 190.60 | 195.60 | 189.41 | 192.20 | 192.20 | 7,476 |
| 2025-12-18 | 190.40 | 195.40 | 190.40 | 190.60 | 190.60 | 4,584 |
| 2025-12-17 | 194.40 | 199.40 | 190.60 | 190.60 | 190.60 | 2,012 |
| 2025-12-16 | 197.20 | 199.40 | 189.20 | 199.40 | 199.40 | 891 |
| 2025-12-15 | 194.80 | 197.20 | 190.00 | 190.00 | 190.00 | 11,840 |
| 2025-12-12 | 193.20 | 197.00 | 191.80 | 197.00 | 197.00 | 29,054 |
| 2025-12-11 | 192.00 | 193.60 | 190.00 | 190.00 | 190.00 | 9,640 |
| 2025-12-10 | 192.00 | 199.00 | 190.00 | 190.00 | 190.00 | 26,394 |
| 2025-12-09 | 195.60 | 199.80 | 194.79 | 196.00 | 196.00 | 10,654 |
| 2025-12-08 | 192.20 | 199.60 | 190.20 | 199.60 | 199.60 | 37,578 |
| 2025-12-05 | 190.20 | 197.60 | 190.00 | 190.20 | 190.20 | 23,570 |
| 2025-12-04 | 192.20 | 195.80 | 190.00 | 192.00 | 192.00 | 7,614 |
| 2025-12-03 | 190.20 | 196.00 | 190.20 | 195.80 | 195.80 | 4,214 |
| 2025-12-02 | 190.00 | 192.80 | 186.75 | 190.80 | 190.80 | 150,593 |
| 2025-12-01 | 184.00 | 192.00 | 184.00 | 189.00 | 189.00 | 70,449 |
| 2025-11-28 | 184.20 | 189.20 | 181.80 | 185.00 | 185.00 | 73,905 |
| 2025-11-27 | 192.40 | 199.40 | 182.27 | 184.40 | 184.40 | 78,522 |
| 2025-11-26 | 199.80 | 199.80 | 194.21 | 197.80 | 197.80 | 1,512 |
| 2025-11-25 | 193.40 | 200.00 | 193.40 | 200.00 | 200.00 | 19,038 |
| 2025-11-24 | 193.00 | 198.60 | 193.00 | 193.00 | 193.00 | 10,311 |
| 2025-11-21 | 200.00 | 200.00 | 193.20 | 196.40 | 196.40 | 5,855 |
| 2025-11-20 | 195.20 | 200.00 | 195.00 | 200.00 | 200.00 | 5,498 |
| 2025-11-19 | 197.20 | 199.22 | 195.20 | 196.40 | 196.40 | 23,971 |
| 2025-11-18 | 196.40 | 199.61 | 194.20 | 199.60 | 199.60 | 7,590 |
| 2025-11-17 | 199.80 | 199.80 | 194.19 | 199.80 | 199.80 | 8,484 |
| 2025-11-14 | 194.40 | 199.80 | 194.40 | 195.20 | 195.20 | 34,124 |
| 2025-11-13 | 197.00 | 199.00 | 194.60 | 197.00 | 197.00 | 189,061 |
| 2025-11-12 | 195.00 | 199.80 | 193.60 | 197.60 | 197.60 | 51,805 |
| 2025-11-11 | 197.00 | 201.50 | 193.68 | 196.40 | 196.40 | 347,385 |
| 2025-11-10 | 202.00 | 206.50 | 200.00 | 200.00 | 200.00 | 52,809 |
| 2025-11-07 | 196.60 | 205.50 | 194.80 | 205.50 | 205.50 | 91,526 |
| 2025-11-06 | 194.00 | 200.00 | 189.20 | 200.00 | 200.00 | 117,509 |
| 2025-11-05 | 200.50 | 203.50 | 193.40 | 193.40 | 193.40 | 38,447 |
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.