Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 9.40
+0.15 (1.62%)
Oct 10, 2025, 1:33 PM GMT+1
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 9.00 | 9.50 | 9.00 | 9.00 | 9.00 | -2.70% | 56,340 |
| Aug 20, 2025 | 9.20 | 9.50 | 8.73 | 9.25 | 9.25 | - | 130,192 |
| Aug 19, 2025 | 9.24 | 9.25 | 9.00 | 9.25 | 9.25 | - | 32,536 |
| Aug 18, 2025 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 51,330 |
| Aug 15, 2025 | 9.11 | 9.50 | 9.11 | 9.50 | 9.50 | - | 808 |
| Aug 14, 2025 | 9.11 | 10.00 | 9.00 | 9.50 | 9.50 | - | 34,996 |
| Aug 13, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | - | 2,000 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 83 |
| Aug 11, 2025 | 9.63 | 10.00 | 9.50 | 9.50 | 9.50 | - | 22,267 |
| Aug 8, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | - | 1,100 |
| Aug 7, 2025 | 10.00 | 10.00 | 8.70 | 9.50 | 9.50 | -2.56% | 429,545 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.07 | 9.75 | 9.75 | - | 61,749 |
| Aug 5, 2025 | 9.00 | 10.23 | 9.00 | 9.75 | 9.75 | - | 9,922 |
| Aug 4, 2025 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | - | 259,244 |
| Aug 1, 2025 | 10.50 | 10.50 | 9.75 | 9.75 | 9.75 | - | 24,000 |