Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
0.00 (0.00%)
At close: Dec 5, 2025
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.50 | 13.98 | 13.50 | 13.50 | - | 19,646 |
| Dec 4, 2025 | 13.50 | 12.77 | 12.77 | 13.50 | 13.50 | - | 5 |
| Dec 3, 2025 | 12.50 | 14.00 | 14.00 | 13.50 | 13.50 | 1.89% | 77,392 |
| Dec 2, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 39,682 |
| Dec 1, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 271,532 |
| Nov 28, 2025 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 88,935 |
| Nov 27, 2025 | 12.50 | 13.50 | 13.00 | 13.00 | 13.00 | 4.00% | 67,523 |
| Nov 26, 2025 | 16.00 | 16.00 | 12.00 | 12.50 | 12.50 | -16.67% | 381,477 |
| Nov 25, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 23,126 |
| Nov 24, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 3.45% | 938 |
| Nov 21, 2025 | 15.25 | 16.00 | 14.11 | 14.50 | 14.50 | -4.92% | 148,666 |
| Nov 20, 2025 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | -0.97% | 14,572 |
| Nov 19, 2025 | 15.50 | 16.08 | 14.50 | 15.40 | 15.40 | -0.65% | 295,716 |
| Nov 18, 2025 | 15.50 | 16.50 | 14.50 | 15.50 | 15.50 | - | 40,135 |
| Nov 17, 2025 | 15.50 | 16.50 | 14.50 | 15.50 | 15.50 | - | 7,054 |
| Nov 14, 2025 | 15.75 | 16.50 | 14.50 | 15.50 | 15.50 | -1.59% | 83,091 |
| Nov 13, 2025 | 15.25 | 16.00 | 14.50 | 15.75 | 15.75 | 3.28% | 65,436 |
| Nov 12, 2025 | 14.75 | 16.00 | 14.00 | 15.25 | 15.25 | 7.02% | 265,202 |
| Nov 11, 2025 | 13.50 | 15.00 | 13.73 | 14.25 | 14.25 | 5.56% | 123,447 |
| Nov 10, 2025 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 1.50% | 126,655 |
| Nov 7, 2025 | 13.75 | 13.50 | 13.00 | 13.30 | 13.30 | -5.00% | 228,306 |
| Nov 6, 2025 | 14.00 | 14.50 | 13.00 | 14.00 | 14.00 | - | 92,618 |
| Nov 5, 2025 | 15.75 | 16.50 | 13.50 | 14.00 | 14.00 | -11.39% | 530,421 |
| Nov 4, 2025 | 16.25 | 16.50 | 15.00 | 15.80 | 15.80 | -4.24% | 92,818 |
| Nov 3, 2025 | 16.25 | 17.00 | 15.50 | 16.50 | 16.50 | -1.79% | 49,011 |
| Oct 31, 2025 | 16.50 | 17.00 | 15.50 | 16.80 | 16.80 | 1.82% | 406,622 |
| Oct 30, 2025 | 15.25 | 17.00 | 15.18 | 16.50 | 16.50 | 8.20% | 1,250,247 |
| Oct 29, 2025 | 12.75 | 15.50 | 12.80 | 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% | 175,645 |
| 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 | - | 68,878 |
| Oct 22, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 1,674 |
| Oct 21, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 385 |
| Oct 20, 2025 | 9.25 | 10.00 | 9.12 | 9.25 | 9.25 | - | 646 |
| 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 | - | 721 |
| Oct 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| 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 | - | 29,189 |
| Oct 10, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 1,049 |
| Oct 9, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 23,284 |
| Oct 8, 2025 | 9.25 | 10.00 | 10.00 | 9.25 | 9.25 | - | 451 |
| Oct 7, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 23,053 |
| Oct 6, 2025 | 9.25 | 10.00 | 8.78 | 9.25 | 9.25 | - | 1,328 |
| 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% | 106,896 |
| 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 | - | - |
| Sep 29, 2025 | 8.75 | 9.50 | 8.00 | 9.00 | 9.00 | 2.86% | 73,883 |