Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 210.50 | 217.00 | 203.68 | 217.00 | 217.00 | 67,718 |
| 2025-08-08 | 216.00 | 217.00 | 210.00 | 214.00 | 214.00 | 10,844 |
| 2025-08-07 | 210.00 | 216.95 | 206.00 | 215.50 | 215.50 | 995,337 |
| 2025-08-06 | 216.50 | 219.00 | 211.00 | 216.00 | 216.00 | 18,791 |
| 2025-08-05 | 221.00 | 229.50 | 211.50 | 216.00 | 216.00 | 73,780 |
| 2025-08-04 | 229.00 | 230.00 | 222.00 | 223.50 | 223.50 | 14,098 |
| 2025-08-01 | 223.50 | 226.50 | 221.00 | 226.50 | 226.50 | 17,746 |
| 2025-07-31 | 229.50 | 229.50 | 223.00 | 226.50 | 226.50 | 11,365 |
| 2025-07-30 | 229.50 | 229.50 | 224.00 | 224.00 | 224.00 | 6,475 |
| 2025-07-29 | 228.50 | 229.00 | 222.50 | 225.00 | 225.00 | 9,360 |
| 2025-07-28 | 229.50 | 229.50 | 222.00 | 228.00 | 228.00 | 24,188 |
| 2025-07-25 | 228.50 | 230.00 | 223.00 | 230.00 | 230.00 | 11,014 |
| 2025-07-24 | 225.00 | 230.00 | 224.50 | 230.00 | 230.00 | 9,970 |
| 2025-07-23 | 224.50 | 229.50 | 219.00 | 227.50 | 227.50 | 116,062 |
| 2025-07-22 | 229.00 | 229.50 | 220.00 | 227.00 | 227.00 | 41,589 |
| 2025-07-21 | 225.50 | 229.50 | 221.00 | 227.00 | 227.00 | 13,914 |
| 2025-07-18 | 227.50 | 230.00 | 223.00 | 230.00 | 230.00 | 48,450 |
| 2025-07-17 | 223.00 | 229.50 | 220.50 | 228.00 | 228.00 | 26,935 |
| 2025-07-16 | 224.00 | 226.53 | 213.00 | 226.50 | 226.50 | 43,582 |
| 2025-07-15 | 230.00 | 230.00 | 225.50 | 227.00 | 227.00 | 17,864 |
| 2025-07-14 | 230.00 | 230.00 | 225.50 | 230.00 | 230.00 | 30,670 |
| 2025-07-11 | 229.00 | 230.50 | 225.50 | 230.00 | 230.00 | 104,325 |
| 2025-07-10 | 230.00 | 232.50 | 227.00 | 229.00 | 229.00 | 64,987 |
| 2025-07-09 | 225.00 | 226.60 | 225.00 | 225.00 | 225.00 | 19,851 |
| 2025-07-08 | 225.00 | 229.50 | 223.50 | 228.50 | 228.50 | 5,690 |
| 2025-07-07 | 221.00 | 229.00 | 220.50 | 229.00 | 229.00 | 7,666 |
| 2025-07-04 | 223.00 | 229.50 | 223.00 | 224.50 | 224.50 | 63,726 |
| 2025-07-03 | 229.00 | 230.25 | 223.50 | 226.00 | 226.00 | 69,780 |
| 2025-07-02 | 227.00 | 230.00 | 220.41 | 230.00 | 230.00 | 45,625 |
| 2025-07-01 | 229.00 | 229.50 | 221.00 | 224.50 | 224.50 | 13,948 |
| 2025-06-30 | 228.50 | 230.00 | 223.00 | 230.00 | 230.00 | 4,269 |
| 2025-06-27 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | 8,189 |
| 2025-06-26 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 12,025 |
| 2025-06-25 | 229.50 | 230.00 | 224.50 | 230.00 | 230.00 | 12,115 |
| 2025-06-24 | 228.50 | 230.00 | 223.50 | 230.00 | 230.00 | 20,535 |
| 2025-06-23 | 223.00 | 230.00 | 223.00 | 230.00 | 230.00 | 11,160 |
| 2025-06-20 | 227.00 | 229.50 | 226.00 | 226.50 | 226.50 | 18,560 |
| 2025-06-19 | 229.50 | 229.65 | 225.50 | 229.00 | 229.00 | 16,700 |
| 2025-06-18 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 18,659 |
| 2025-06-17 | 229.50 | 230.00 | 224.00 | 229.00 | 229.00 | 49,361 |
| 2025-06-16 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 35,943 |
| 2025-06-13 | 225.50 | 233.00 | 225.50 | 230.00 | 230.00 | 62,497 |
| 2025-06-12 | 227.50 | 230.00 | 223.00 | 230.00 | 230.00 | 47,444 |
| 2025-06-11 | 227.50 | 231.00 | 221.90 | 229.50 | 229.50 | 14,310 |
| 2025-06-10 | 231.00 | 236.00 | 225.00 | 225.00 | 225.00 | 13,685 |
| 2025-06-09 | 227.50 | 234.00 | 226.50 | 234.00 | 234.00 | 19,656 |
| 2025-06-06 | 238.00 | 238.00 | 226.50 | 228.50 | 228.50 | 14,106 |
| 2025-06-05 | 239.50 | 246.00 | 234.09 | 237.50 | 237.50 | 43,533 |
| 2025-06-04 | 246.00 | 253.38 | 239.00 | 239.00 | 239.00 | 40,061 |
| 2025-06-03 | 258.50 | 258.50 | 245.00 | 246.00 | 246.00 | 55,413 |
| 2025-06-02 | 253.50 | 265.63 | 250.00 | 254.00 | 254.00 | 64,251 |
| 2025-05-30 | 263.50 | 266.50 | 248.50 | 258.50 | 258.50 | 169,314 |
| 2025-05-29 | 244.00 | 263.50 | 237.00 | 263.50 | 263.50 | 44,771 |
| 2025-05-28 | 225.00 | 241.50 | 224.00 | 241.50 | 241.50 | 41,500 |
| 2025-05-27 | 211.50 | 230.00 | 211.50 | 227.50 | 227.50 | 27,687 |
| 2025-05-23 | 214.00 | 216.54 | 205.50 | 215.00 | 215.00 | 16,704 |
| 2025-05-22 | 209.00 | 212.00 | 204.45 | 211.50 | 211.50 | 27,493 |
| 2025-05-21 | 213.50 | 213.50 | 205.50 | 208.50 | 208.50 | 13,756 |
| 2025-05-20 | 209.00 | 217.00 | 204.90 | 211.50 | 211.50 | 47,337 |
| 2025-05-19 | 220.50 | 222.00 | 213.00 | 215.50 | 215.50 | 27,139 |
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.