Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 226.50 | 233.00 | 214.50 | 215.50 | 215.50 | 41,019 |
| 2025-05-15 | 235.00 | 240.00 | 229.50 | 229.50 | 229.50 | 29,492 |
| 2025-05-14 | 241.50 | 245.50 | 235.00 | 235.00 | 235.00 | 36,832 |
| 2025-05-13 | 236.00 | 240.00 | 235.50 | 240.00 | 240.00 | 26,737 |
| 2025-05-12 | 240.50 | 241.00 | 235.00 | 235.50 | 235.50 | 65,021 |
| 2025-05-09 | 234.50 | 239.00 | 224.50 | 239.00 | 239.00 | 36,904 |
| 2025-05-08 | 218.50 | 234.90 | 218.50 | 228.50 | 228.50 | 159,728 |
| 2025-05-07 | 226.50 | 229.50 | 205.50 | 210.00 | 210.00 | 34,930 |
| 2025-05-06 | 233.50 | 233.50 | 224.41 | 229.00 | 229.00 | 71,554 |
| 2025-05-02 | 233.50 | 240.00 | 217.00 | 227.00 | 227.00 | 86,104 |
| 2025-05-01 | 250.00 | 250.00 | 236.00 | 237.00 | 237.00 | 105,877 |
| 2025-04-30 | 236.00 | 250.00 | 230.00 | 250.00 | 250.00 | 166,480 |
| 2025-04-29 | 233.00 | 249.25 | 231.50 | 239.00 | 239.00 | 85,125 |
| 2025-04-28 | 217.00 | 240.50 | 214.63 | 240.50 | 240.50 | 49,568 |
| 2025-04-25 | 201.50 | 216.50 | 201.50 | 216.50 | 216.50 | 119,119 |
| 2025-04-24 | 192.40 | 205.50 | 185.48 | 201.50 | 201.50 | 29,079 |
| 2025-04-23 | 195.00 | 196.00 | 187.00 | 187.00 | 187.00 | 21,672 |
| 2025-04-22 | 193.00 | 199.80 | 188.00 | 188.80 | 188.80 | 35,933 |
| 2025-04-17 | 200.50 | 201.00 | 193.20 | 193.60 | 193.60 | 74,945 |
| 2025-04-16 | 194.60 | 198.60 | 194.51 | 196.60 | 196.60 | 65,742 |
| 2025-04-15 | 198.80 | 199.60 | 193.60 | 194.20 | 194.20 | 35,746 |
| 2025-04-14 | 198.20 | 205.00 | 187.00 | 195.40 | 195.40 | 170,851 |
| 2025-04-11 | 213.00 | 214.61 | 198.00 | 199.00 | 199.00 | 48,295 |
| 2025-04-10 | 215.00 | 229.50 | 215.00 | 215.00 | 215.00 | 97,448 |
| 2025-04-09 | 229.00 | 237.00 | 214.00 | 214.00 | 214.00 | 36,251 |
| 2025-04-08 | 210.00 | 232.50 | 210.00 | 230.00 | 230.00 | 85,791 |
| 2025-04-07 | 214.50 | 219.00 | 201.50 | 214.00 | 214.00 | 97,606 |
| 2025-04-04 | 217.00 | 225.50 | 217.00 | 221.50 | 221.50 | 196,054 |
| 2025-04-03 | 241.50 | 242.00 | 217.42 | 219.00 | 219.00 | 279,636 |
| 2025-04-02 | 243.00 | 246.00 | 238.48 | 245.50 | 245.50 | 13,115 |
| 2025-04-01 | 240.50 | 242.00 | 237.00 | 241.00 | 241.00 | 9,191 |
| 2025-03-31 | 252.00 | 255.00 | 224.00 | 239.00 | 239.00 | 215,676 |
| 2025-03-28 | 252.50 | 256.25 | 252.50 | 254.00 | 254.00 | 41,146 |
| 2025-03-27 | 249.00 | 255.01 | 242.68 | 253.00 | 253.00 | 54,889 |
| 2025-03-26 | 234.00 | 257.00 | 230.00 | 257.00 | 257.00 | 120,783 |
| 2025-03-25 | 234.00 | 246.00 | 234.00 | 244.00 | 244.00 | 30,722 |
| 2025-03-24 | 255.00 | 262.19 | 236.50 | 244.50 | 244.50 | 31,956 |
| 2025-03-21 | 259.50 | 265.50 | 256.50 | 256.50 | 256.50 | 378,675 |
| 2025-03-20 | 266.00 | 272.50 | 261.00 | 261.50 | 261.50 | 6,218 |
| 2025-03-19 | 265.00 | 269.50 | 264.00 | 265.50 | 265.50 | 25,145 |
| 2025-03-18 | 264.00 | 270.50 | 257.10 | 266.00 | 266.00 | 22,344 |
| 2025-03-17 | 267.00 | 267.00 | 257.00 | 267.00 | 267.00 | 3,944 |
| 2025-03-14 | 259.00 | 267.00 | 255.15 | 267.00 | 267.00 | 36,119 |
| 2025-03-13 | 254.50 | 260.50 | 247.00 | 260.50 | 260.50 | 11,645 |
| 2025-03-12 | 270.00 | 270.00 | 248.50 | 252.50 | 252.50 | 34,478 |
| 2025-03-11 | 253.00 | 272.59 | 250.50 | 268.00 | 268.00 | 44,158 |
| 2025-03-10 | 247.00 | 255.50 | 242.25 | 255.50 | 255.50 | 59,420 |
| 2025-03-07 | 254.00 | 254.50 | 243.35 | 252.50 | 252.50 | 59,674 |
| 2025-03-06 | 260.50 | 260.50 | 247.46 | 254.00 | 254.00 | 21,064 |
| 2025-03-05 | 248.00 | 264.60 | 241.19 | 258.00 | 258.00 | 43,043 |
| 2025-03-04 | 248.50 | 258.95 | 241.00 | 247.50 | 247.50 | 104,605 |
| 2025-03-03 | 263.50 | 263.50 | 247.50 | 260.00 | 260.00 | 87,487 |
| 2025-02-28 | 264.50 | 274.00 | 258.00 | 264.50 | 264.50 | 53,868 |
| 2025-02-27 | 279.50 | 280.00 | 265.50 | 270.50 | 270.50 | 36,831 |
| 2025-02-26 | 284.00 | 288.50 | 276.50 | 276.50 | 276.50 | 54,310 |
| 2025-02-25 | 289.50 | 289.50 | 279.50 | 281.00 | 281.00 | 38,073 |
| 2025-02-24 | 291.00 | 294.50 | 282.00 | 290.00 | 290.00 | 14,530 |
| 2025-02-21 | 291.50 | 295.50 | 291.00 | 291.00 | 291.00 | 4,751 |
| 2025-02-20 | 296.50 | 296.50 | 291.50 | 291.50 | 291.50 | 21,576 |
| 2025-02-19 | 282.00 | 303.65 | 278.52 | 297.00 | 297.00 | 61,754 |
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.