Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 279.00 | 279.50 | 270.26 | 276.00 | 276.00 | 15,315 |
| 2025-02-17 | 274.50 | 282.35 | 270.50 | 275.00 | 275.00 | 102,517 |
| 2025-02-14 | 277.00 | 284.00 | 275.65 | 284.00 | 284.00 | 17,342 |
| 2025-02-13 | 281.00 | 286.50 | 276.50 | 280.00 | 280.00 | 17,315 |
| 2025-02-12 | 294.00 | 294.00 | 277.50 | 281.50 | 281.50 | 12,371 |
| 2025-02-11 | 290.50 | 296.00 | 286.00 | 286.00 | 286.00 | 26,626 |
| 2025-02-10 | 294.50 | 299.00 | 288.00 | 288.00 | 288.00 | 35,846 |
| 2025-02-07 | 304.00 | 315.00 | 280.50 | 290.00 | 290.00 | 99,591 |
| 2025-02-06 | 317.00 | 324.00 | 306.04 | 312.00 | 312.00 | 22,176 |
| 2025-02-05 | 319.50 | 319.50 | 311.90 | 314.00 | 314.00 | 17,111 |
| 2025-02-04 | 315.50 | 319.50 | 310.50 | 319.50 | 319.50 | 10,012 |
| 2025-02-03 | 310.00 | 317.00 | 302.00 | 314.00 | 314.00 | 323,339 |
| 2025-01-31 | 318.00 | 318.00 | 302.00 | 309.50 | 309.50 | 86,585 |
| 2025-01-30 | 318.00 | 318.00 | 307.50 | 314.00 | 314.00 | 25,342 |
| 2025-01-29 | 326.00 | 327.50 | 315.60 | 318.50 | 318.50 | 37,014 |
| 2025-01-28 | 313.50 | 326.50 | 311.00 | 326.50 | 326.50 | 37,234 |
| 2025-01-27 | 320.00 | 324.00 | 308.50 | 319.50 | 319.50 | 34,391 |
| 2025-01-24 | 320.00 | 334.00 | 320.00 | 325.50 | 325.50 | 80,242 |
| 2025-01-23 | 326.00 | 331.00 | 317.50 | 329.00 | 329.00 | 12,093 |
| 2025-01-22 | 330.50 | 334.50 | 318.00 | 326.00 | 326.00 | 27,961 |
| 2025-01-21 | 326.00 | 333.50 | 323.00 | 331.50 | 331.50 | 25,647 |
| 2025-01-20 | 321.50 | 335.00 | 320.00 | 325.00 | 325.00 | 17,186 |
| 2025-01-17 | 330.00 | 341.77 | 326.00 | 330.00 | 330.00 | 71,465 |
| 2025-01-16 | 316.50 | 329.50 | 316.50 | 325.00 | 325.00 | 20,340 |
| 2025-01-15 | 320.50 | 329.50 | 318.75 | 327.00 | 327.00 | 50,451 |
| 2025-01-14 | 329.50 | 333.50 | 310.00 | 325.00 | 325.00 | 19,439 |
| 2025-01-13 | 330.00 | 330.00 | 317.00 | 322.00 | 322.00 | 24,763 |
| 2025-01-10 | 320.50 | 330.00 | 316.58 | 330.00 | 330.00 | 45,667 |
| 2025-01-09 | 319.50 | 321.00 | 306.81 | 317.50 | 317.50 | 48,900 |
| 2025-01-08 | 319.50 | 320.00 | 312.00 | 318.50 | 318.50 | 49,006 |
| 2025-01-07 | 313.00 | 320.00 | 310.50 | 315.00 | 315.00 | 73,341 |
| 2025-01-06 | 308.00 | 313.00 | 300.50 | 312.00 | 312.00 | 35,258 |
| 2025-01-03 | 310.00 | 317.00 | 296.53 | 308.50 | 308.50 | 38,551 |
| 2025-01-02 | 302.00 | 311.00 | 294.00 | 311.00 | 311.00 | 75,589 |
| 2024-12-31 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | 16,848 |
| 2024-12-30 | 304.00 | 304.00 | 294.00 | 296.50 | 296.50 | 15,470 |
| 2024-12-27 | 300.00 | 308.00 | 294.50 | 299.50 | 299.50 | 47,520 |
| 2024-12-24 | 292.50 | 305.00 | 289.00 | 305.00 | 305.00 | 19,247 |
| 2024-12-23 | 284.00 | 295.50 | 280.00 | 295.50 | 295.50 | 33,627 |
| 2024-12-20 | 284.00 | 289.00 | 275.50 | 279.50 | 279.50 | 98,321 |
| 2024-12-19 | 275.50 | 285.50 | 274.00 | 285.50 | 285.50 | 27,320 |
| 2024-12-18 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 52,874 |
| 2024-12-17 | 281.50 | 285.02 | 272.62 | 280.00 | 280.00 | 38,012 |
| 2024-12-16 | 271.50 | 285.00 | 271.50 | 280.00 | 280.00 | 88,171 |
| 2024-12-13 | 262.00 | 271.50 | 254.50 | 271.50 | 271.50 | 121,399 |
| 2024-12-12 | 242.00 | 261.50 | 242.00 | 261.50 | 261.50 | 56,185 |
| 2024-12-11 | 244.00 | 253.00 | 235.00 | 253.00 | 253.00 | 55,464 |
| 2024-12-10 | 242.00 | 253.00 | 239.00 | 240.00 | 240.00 | 129,890 |
| 2024-12-09 | 234.00 | 249.00 | 234.00 | 249.00 | 249.00 | 87,774 |
| 2024-12-06 | 234.00 | 240.50 | 234.00 | 239.50 | 239.50 | 34,935 |
| 2024-12-05 | 240.00 | 244.00 | 234.96 | 240.00 | 240.00 | 38,593 |
| 2024-12-04 | 240.00 | 248.50 | 237.32 | 246.00 | 246.00 | 50,877 |
| 2024-12-03 | 238.00 | 245.50 | 236.00 | 245.50 | 245.50 | 23,081 |
| 2024-12-02 | 238.00 | 244.00 | 234.50 | 244.00 | 244.00 | 27,060 |
| 2024-11-29 | 227.00 | 237.50 | 223.16 | 237.00 | 237.00 | 58,047 |
| 2024-11-28 | 225.00 | 228.50 | 221.00 | 225.00 | 225.00 | 23,972 |
| 2024-11-27 | 227.00 | 233.50 | 225.50 | 232.00 | 232.00 | 18,787 |
| 2024-11-26 | 234.00 | 237.50 | 229.36 | 229.50 | 229.50 | 27,946 |
| 2024-11-25 | 243.50 | 243.50 | 230.49 | 235.50 | 235.50 | 54,182 |
| 2024-11-22 | 244.00 | 244.50 | 235.82 | 240.00 | 240.00 | 69,290 |
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.