Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 199.80 | 205.00 | 196.80 | 202.00 | 202.00 | 34,527 |
| 2025-11-03 | 200.00 | 203.50 | 200.00 | 201.00 | 201.00 | 23,594 |
| 2025-10-31 | 200.00 | 200.10 | 193.00 | 200.00 | 200.00 | 75,557 |
| 2025-10-30 | 199.80 | 203.00 | 193.40 | 199.00 | 199.00 | 18,050 |
| 2025-10-29 | 207.00 | 209.50 | 201.00 | 202.50 | 202.50 | 33,102 |
| 2025-10-28 | 206.50 | 206.50 | 199.56 | 205.50 | 205.50 | 25,597 |
| 2025-10-27 | 208.00 | 210.50 | 200.00 | 201.50 | 201.50 | 74,496 |
| 2025-10-24 | 220.00 | 222.67 | 199.62 | 211.50 | 211.50 | 246,112 |
| 2025-10-23 | 193.60 | 196.80 | 185.00 | 190.00 | 190.00 | 112,989 |
| 2025-10-22 | 192.00 | 197.00 | 189.40 | 194.00 | 194.00 | 51,298 |
| 2025-10-21 | 192.40 | 193.40 | 183.00 | 191.60 | 191.60 | 142,300 |
| 2025-10-20 | 188.00 | 190.40 | 187.20 | 189.00 | 189.00 | 16,215 |
← NewerPage 5 of 5 · 252 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.