Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 16.80
+0.30 (1.82%)
Oct 31, 2025, 4:35 PM GMT+1
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.19 | 17.00 | 15.50 | 16.80 | 16.80 | 1.82% | 406,627 |
| Oct 30, 2025 | 15.25 | 17.00 | 15.18 | 16.50 | 16.50 | 8.20% | 1,250,246 |
| Oct 29, 2025 | 12.75 | 15.50 | 12.75 | 15.25 | 15.25 | 19.61% | 493,577 |
| Oct 28, 2025 | 10.50 | 13.00 | 10.50 | 12.75 | 12.75 | 21.43% | 354,876 |
| Oct 27, 2025 | 10.00 | 10.90 | 9.90 | 10.50 | 10.50 | 5.00% | 226,541 |
| Oct 24, 2025 | 9.25 | 10.50 | 8.81 | 10.00 | 10.00 | 8.11% | 175,267 |
| Oct 23, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 71,874 |
| Oct 22, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 1,673 |
| Oct 21, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 386 |
| Oct 20, 2025 | 9.25 | 10.00 | 9.12 | 9.25 | 9.25 | - | 649 |
| Oct 17, 2025 | 9.25 | 10.00 | 8.80 | 9.25 | 9.25 | - | 16,683 |
| Oct 16, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 725 |
| Oct 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 280,000 |
| Oct 14, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 11,661 |
| Oct 13, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 31,430 |
| Oct 10, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 2,060 |
| Oct 9, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 27,869 |
| Oct 8, 2025 | 9.25 | 10.00 | 9.25 | 9.25 | 9.25 | - | 902 |
| Oct 7, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 25,435 |
| Oct 6, 2025 | 9.25 | 10.00 | 8.78 | 9.25 | 9.25 | - | 2,516 |
| Oct 3, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 146 |
| Oct 2, 2025 | 9.00 | 10.00 | 9.00 | 9.25 | 9.25 | 2.78% | 112,190 |
| Oct 1, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 27,039 |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 73,883 |
| Sep 29, 2025 | 8.75 | 9.50 | 8.00 | 9.00 | 9.00 | 2.86% | 123,947 |
| Sep 26, 2025 | 8.75 | 8.98 | 8.00 | 8.75 | 8.75 | - | 108,922 |
| Sep 25, 2025 | 8.75 | 9.50 | 8.38 | 8.75 | 8.75 | - | 103,920 |
| Sep 24, 2025 | 8.00 | 9.50 | 8.00 | 8.75 | 8.75 | - | 14,447 |
| Sep 23, 2025 | 8.75 | 9.50 | 8.16 | 8.75 | 8.75 | - | 37,139 |
| Sep 22, 2025 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 2.94% | 54,749 |
| Sep 19, 2025 | 8.50 | 8.57 | 8.13 | 8.50 | 8.50 | - | 69,007 |
| Sep 18, 2025 | 8.50 | 8.50 | 8.13 | 8.50 | 8.50 | - | 890 |
| Sep 17, 2025 | 8.50 | 8.57 | 8.00 | 8.50 | 8.50 | - | 977 |
| Sep 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 324 |
| Sep 15, 2025 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | - | 324 |
| Sep 12, 2025 | 8.50 | 8.57 | 8.00 | 8.50 | 8.50 | - | 6,484 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18,960 |
| Sep 10, 2025 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | - | 632 |
| Sep 9, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 110 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.13 | 8.50 | 8.50 | - | 41,507 |
| Sep 5, 2025 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | - | 1,802 |
| Sep 4, 2025 | 8.50 | 8.60 | 8.00 | 8.50 | 8.50 | - | 161,692 |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 101,199 |
| Sep 2, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 20,299 |
| Sep 1, 2025 | 8.69 | 9.00 | 8.50 | 8.50 | 8.50 | - | 55,333 |
| Aug 29, 2025 | 8.05 | 8.60 | 8.05 | 8.50 | 8.50 | - | 34,889 |
| Aug 28, 2025 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | - | 100,000 |
| Aug 27, 2025 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 206,143 |
| Aug 26, 2025 | 8.63 | 8.63 | 8.50 | 8.50 | 8.50 | - | 8,412 |
| Aug 22, 2025 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | -5.56% | 148,583 |