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 |
| 2025-10-17 | 193.00 | 197.00 | 185.59 | 187.80 | 187.80 | 167,855 |
| 2025-10-16 | 190.00 | 196.00 | 189.00 | 193.00 | 193.00 | 222,364 |
| 2025-10-15 | 198.00 | 199.80 | 191.00 | 194.00 | 194.00 | 74,169 |
| 2025-10-14 | 195.00 | 199.80 | 192.40 | 197.60 | 197.60 | 37,348 |
| 2025-10-13 | 197.40 | 204.00 | 195.00 | 195.00 | 195.00 | 88,192 |
| 2025-10-10 | 205.00 | 210.50 | 195.60 | 195.60 | 195.60 | 72,487 |
| 2025-10-09 | 207.00 | 209.00 | 204.00 | 204.00 | 204.00 | 47,035 |
| 2025-10-08 | 202.50 | 210.50 | 201.00 | 210.00 | 210.00 | 53,547 |
| 2025-10-07 | 208.50 | 209.30 | 203.71 | 208.00 | 208.00 | 29,537 |
| 2025-10-06 | 204.50 | 208.00 | 197.20 | 205.00 | 205.00 | 70,166 |
| 2025-10-03 | 205.00 | 205.13 | 198.00 | 198.20 | 198.20 | 212,547 |
| 2025-10-02 | 202.00 | 205.00 | 202.00 | 203.00 | 203.00 | 84,675 |
| 2025-10-01 | 201.50 | 205.50 | 198.59 | 205.50 | 205.50 | 33,100 |
| 2025-09-30 | 207.00 | 215.60 | 200.00 | 202.50 | 202.50 | 81,961 |
| 2025-09-29 | 211.50 | 213.00 | 206.00 | 207.50 | 207.50 | 17,415 |
| 2025-09-26 | 200.50 | 209.00 | 200.50 | 209.00 | 209.00 | 122,475 |
| 2025-09-25 | 206.50 | 212.76 | 204.50 | 209.50 | 209.50 | 37,054 |
| 2025-09-24 | 213.50 | 214.00 | 210.00 | 210.00 | 210.00 | 52,610 |
| 2025-09-23 | 220.00 | 220.50 | 210.00 | 210.00 | 210.00 | 104,983 |
| 2025-09-22 | 214.50 | 217.00 | 208.50 | 214.00 | 214.00 | 9,060 |
| 2025-09-19 | 215.00 | 224.94 | 207.50 | 207.50 | 207.50 | 1,164,969 |
| 2025-09-18 | 209.00 | 228.10 | 202.00 | 219.50 | 219.50 | 118,968 |
| 2025-09-17 | 223.50 | 230.00 | 201.50 | 201.50 | 201.50 | 34,452 |
| 2025-09-16 | 215.50 | 227.25 | 215.50 | 223.00 | 223.00 | 174,440 |
| 2025-09-15 | 207.00 | 216.00 | 206.15 | 214.00 | 214.00 | 460,139 |
| 2025-09-12 | 208.00 | 213.00 | 205.50 | 205.50 | 205.50 | 77,425 |
| 2025-09-11 | 208.00 | 208.50 | 203.00 | 208.00 | 208.00 | 58,730 |
| 2025-09-10 | 208.00 | 209.50 | 203.20 | 208.00 | 208.00 | 42,076 |
| 2025-09-09 | 201.50 | 208.73 | 201.50 | 208.00 | 208.00 | 42,208 |
| 2025-09-08 | 205.50 | 207.10 | 200.50 | 207.00 | 207.00 | 56,431 |
| 2025-09-05 | 205.50 | 212.00 | 199.80 | 207.00 | 207.00 | 156,877 |
| 2025-09-04 | 212.00 | 212.00 | 200.00 | 205.00 | 205.00 | 37,830 |
| 2025-09-03 | 204.00 | 212.00 | 197.07 | 212.00 | 212.00 | 76,582 |
| 2025-09-02 | 210.00 | 214.00 | 197.80 | 203.50 | 203.50 | 45,317 |
| 2025-09-01 | 212.00 | 217.00 | 210.00 | 213.00 | 213.00 | 25,555 |
| 2025-08-29 | 208.00 | 214.00 | 208.00 | 213.50 | 213.50 | 15,355 |
| 2025-08-28 | 210.00 | 213.50 | 210.00 | 210.50 | 210.50 | 5,642 |
| 2025-08-27 | 213.00 | 218.00 | 210.00 | 210.00 | 210.00 | 33,968 |
| 2025-08-26 | 211.00 | 215.00 | 208.00 | 214.00 | 214.00 | 39,017 |
| 2025-08-22 | 208.00 | 217.00 | 208.00 | 214.00 | 214.00 | 23,611 |
| 2025-08-21 | 211.50 | 216.00 | 209.62 | 214.00 | 214.00 | 4,819 |
| 2025-08-20 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 18,968 |
| 2025-08-19 | 209.50 | 214.00 | 192.20 | 214.00 | 214.00 | 193,628 |
| 2025-08-18 | 210.50 | 218.00 | 210.50 | 214.00 | 214.00 | 15,407 |
| 2025-08-15 | 217.00 | 220.00 | 210.00 | 214.00 | 214.00 | 38,769 |
| 2025-08-14 | 207.50 | 214.50 | 207.50 | 214.00 | 214.00 | 120,713 |
| 2025-08-13 | 222.00 | 224.00 | 210.46 | 213.00 | 213.00 | 82,817 |
| 2025-08-12 | 210.00 | 218.00 | 209.50 | 218.00 | 218.00 | 50,214 |
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.