Capricorn Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 244.00 | 244.50 | 235.82 | 240.00 | 240.00 | 69,290 |
| 2024-11-21 | 230.00 | 243.50 | 227.50 | 243.50 | 243.50 | 32,991 |
| 2024-11-20 | 220.50 | 231.00 | 216.50 | 229.50 | 229.50 | 129,000 |
| 2024-11-19 | 217.00 | 221.00 | 213.38 | 221.00 | 221.00 | 26,630 |
| 2024-11-18 | 213.00 | 215.00 | 212.00 | 215.00 | 215.00 | 15,079 |
| 2024-11-15 | 212.00 | 215.00 | 209.92 | 213.00 | 213.00 | 31,485 |
| 2024-11-14 | 212.00 | 214.00 | 207.50 | 214.00 | 214.00 | 43,576 |
| 2024-11-13 | 213.00 | 214.00 | 207.50 | 214.00 | 214.00 | 31,992 |
| 2024-11-12 | 212.00 | 214.00 | 209.00 | 214.00 | 214.00 | 32,504 |
| 2024-11-11 | 219.50 | 219.50 | 212.50 | 214.00 | 214.00 | 44,100 |
| 2024-11-08 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 49,183 |
| 2024-11-07 | 217.00 | 218.00 | 209.00 | 218.00 | 218.00 | 31,206 |
| 2024-11-06 | 209.00 | 218.00 | 209.00 | 218.00 | 218.00 | 41,522 |
| 2024-11-05 | 216.50 | 218.00 | 209.50 | 214.00 | 214.00 | 23,866 |
| 2024-11-04 | 211.00 | 215.50 | 209.00 | 213.00 | 213.00 | 19,161 |
| 2024-11-01 | 211.50 | 214.00 | 204.00 | 214.00 | 214.00 | 42,685 |
| 2024-10-31 | 212.50 | 212.50 | 204.00 | 211.00 | 211.00 | 46,126 |
| 2024-10-30 | 217.00 | 218.00 | 210.50 | 211.50 | 211.50 | 68,300 |
| 2024-10-29 | 215.50 | 217.50 | 209.00 | 217.00 | 217.00 | 25,341 |
| 2024-10-28 | 208.50 | 215.50 | 205.50 | 215.50 | 215.50 | 62,136 |
| 2024-10-25 | 210.00 | 214.00 | 208.50 | 214.00 | 214.00 | 24,826 |
| 2024-10-24 | 212.50 | 217.01 | 211.50 | 212.50 | 212.50 | 24,651 |
| 2024-10-23 | 209.00 | 219.00 | 209.00 | 219.00 | 219.00 | 35,125 |
| 2024-10-22 | 205.50 | 214.00 | 205.00 | 214.00 | 214.00 | 81,442 |
| 2024-10-21 | 219.00 | 219.00 | 205.50 | 213.50 | 213.50 | 67,979 |
| 2024-10-18 | 219.00 | 219.00 | 212.50 | 219.00 | 219.00 | 37,765 |
| 2024-10-17 | 210.00 | 218.50 | 210.00 | 216.50 | 216.50 | 30,606 |
| 2024-10-16 | 218.00 | 219.00 | 210.50 | 219.00 | 219.00 | 51,156 |
| 2024-10-15 | 219.00 | 219.00 | 210.50 | 213.00 | 213.00 | 28,225 |
| 2024-10-14 | 214.00 | 215.50 | 210.00 | 215.50 | 215.50 | 41,602 |
| 2024-10-11 | 212.00 | 216.50 | 212.00 | 216.50 | 216.50 | 27,501 |
| 2024-10-10 | 216.00 | 217.00 | 212.76 | 215.50 | 215.50 | 53,835 |
| 2024-10-09 | 215.50 | 220.50 | 213.50 | 214.50 | 214.50 | 60,353 |
| 2024-10-08 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 83,620 |
| 2024-10-07 | 210.50 | 216.50 | 210.16 | 216.00 | 216.00 | 119,519 |
| 2024-10-04 | 208.50 | 218.00 | 208.50 | 214.00 | 214.00 | 64,336 |
| 2024-10-03 | 203.50 | 209.50 | 202.50 | 209.50 | 209.50 | 57,396 |
| 2024-10-02 | 199.60 | 204.00 | 197.30 | 203.00 | 203.00 | 334,917 |
| 2024-10-01 | 200.00 | 200.00 | 196.00 | 199.20 | 199.20 | 55,744 |
| 2024-09-30 | 201.00 | 201.00 | 196.60 | 199.00 | 199.00 | 86,473 |
| 2024-09-27 | 197.00 | 201.50 | 192.20 | 198.40 | 198.40 | 379,743 |
| 2024-09-26 | 202.00 | 202.00 | 192.80 | 192.80 | 192.80 | 83,368 |
| 2024-09-25 | 202.00 | 204.00 | 200.00 | 201.00 | 201.00 | 38,865 |
| 2024-09-24 | 206.00 | 206.50 | 200.00 | 203.50 | 203.50 | 330,737 |
| 2024-09-23 | 213.50 | 213.50 | 203.50 | 203.50 | 203.50 | 60,484 |
| 2024-09-20 | 222.50 | 231.00 | 211.00 | 211.00 | 211.00 | 241,323 |
| 2024-09-19 | 219.50 | 234.50 | 219.50 | 225.00 | 225.00 | 122,318 |
| 2024-09-18 | 219.00 | 219.50 | 210.50 | 217.00 | 217.00 | 40,251 |
| 2024-09-17 | 208.00 | 218.00 | 208.00 | 215.50 | 215.50 | 28,699 |
| 2024-09-16 | 206.00 | 214.00 | 205.00 | 214.00 | 214.00 | 36,075 |
| 2024-09-13 | 204.00 | 207.50 | 200.00 | 206.00 | 206.00 | 112,767 |
| 2024-09-12 | 204.50 | 210.03 | 200.00 | 204.50 | 204.50 | 222,244 |
| 2024-09-11 | 217.00 | 219.19 | 208.00 | 208.00 | 208.00 | 45,773 |
| 2024-09-10 | 226.50 | 226.50 | 217.50 | 217.50 | 217.50 | 57,105 |
| 2024-09-09 | 227.50 | 227.50 | 219.60 | 227.00 | 227.00 | 19,426 |
| 2024-09-06 | 227.50 | 228.49 | 223.00 | 223.00 | 223.00 | 51,608 |
| 2024-09-05 | 223.50 | 230.00 | 223.50 | 230.00 | 230.00 | 48,028 |
| 2024-09-04 | 215.50 | 229.00 | 212.00 | 227.00 | 227.00 | 42,164 |
| 2024-09-03 | 228.00 | 228.00 | 219.00 | 224.50 | 224.50 | 47,057 |
| 2024-09-02 | 229.50 | 230.00 | 222.00 | 225.00 | 225.00 | 25,147 |
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.