Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
-1.00 (-6.90%)
At close: Mar 25, 2026
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.25 | 15.00 | 13.10 | 13.50 | 13.50 | -6.90% | 119,179 |
| Mar 24, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 231,399 |
| Mar 23, 2026 | 14.75 | 14.75 | 14.00 | 14.25 | 14.25 | -3.39% | 67,386 |
| Mar 20, 2026 | 14.75 | 15.00 | 14.00 | 14.75 | 14.75 | - | 25,817 |
| Mar 19, 2026 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | -3.28% | 310,942 |
| Mar 18, 2026 | 15.00 | 15.24 | 14.50 | 15.25 | 15.25 | 1.67% | 69,612 |
| Mar 17, 2026 | 16.25 | 15.90 | 14.58 | 15.00 | 15.00 | -7.69% | 221,907 |
| Mar 16, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 1,601 |
| Mar 13, 2026 | 16.50 | 17.00 | 15.50 | 16.25 | 16.25 | -1.52% | 52,700 |
| Mar 12, 2026 | 16.50 | 16.95 | 16.79 | 16.50 | 16.50 | - | 5,002 |
| Mar 11, 2026 | 16.50 | 16.16 | 16.00 | 16.50 | 16.50 | - | 23,376 |
| Mar 10, 2026 | 16.50 | 16.30 | 16.16 | 16.50 | 16.50 | - | 23,500 |
| Mar 9, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.23% | 86,609 |
| Mar 6, 2026 | 16.75 | 17.50 | 16.00 | 16.30 | 16.30 | -2.69% | 156,030 |
| Mar 5, 2026 | 16.75 | 17.50 | 16.30 | 16.75 | 16.75 | - | 37,944 |
| Mar 4, 2026 | 17.25 | 18.00 | 16.00 | 16.75 | 16.75 | -2.90% | 66,901 |
| Mar 3, 2026 | 17.75 | 18.43 | 16.50 | 17.25 | 17.25 | -2.82% | 526,564 |
| Mar 2, 2026 | 16.50 | 19.50 | 16.15 | 17.75 | 17.75 | 7.58% | 651,124 |
| Feb 27, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 18,141 |
| Feb 26, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 193,093 |
| Feb 25, 2026 | 14.75 | 19.00 | 14.50 | 17.00 | 17.00 | 15.25% | 880,738 |
| Feb 24, 2026 | 14.75 | 15.22 | 14.19 | 14.75 | 14.75 | - | 40,500 |
| Feb 23, 2026 | 14.75 | 15.50 | 14.17 | 14.75 | 14.75 | - | 3,325 |
| Feb 20, 2026 | 15.50 | 15.50 | 13.00 | 14.75 | 14.75 | -4.84% | 684,364 |
| Feb 19, 2026 | 15.75 | 16.28 | 15.00 | 15.50 | 15.50 | -1.59% | 486,416 |
| Feb 18, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 120,507 |
| Feb 17, 2026 | 16.50 | 16.50 | 15.08 | 15.75 | 15.75 | -1.56% | 134,665 |
| Feb 16, 2026 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | -11.11% | 22,622 |
| Feb 13, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 105,250 |
| Feb 12, 2026 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 198,535 |
| Feb 11, 2026 | 16.75 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 33,179 |
| Feb 10, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 2,056 |
| Feb 9, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 32,017 |
| Feb 6, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 22,662 |
| Feb 5, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 31,006 |
| Feb 4, 2026 | 19.00 | 20.00 | 16.00 | 17.25 | 17.25 | -9.21% | 771,218 |
| Feb 3, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 18,575 |
| Feb 2, 2026 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 19,689 |
| Jan 30, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -6.54% | 40,029 |
| Jan 29, 2026 | 20.00 | 22.00 | 19.60 | 21.40 | 21.40 | 7.00% | 642,358 |
| Jan 28, 2026 | 19.00 | 21.00 | 18.75 | 20.00 | 20.00 | 5.26% | 362,905 |
| Jan 27, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 43,552 |
| Jan 26, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 108,268 |
| Jan 23, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 57,871 |
| Jan 22, 2026 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | - | 27,915 |
| Jan 21, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 52,154 |
| Jan 20, 2026 | 19.50 | 21.00 | 19.00 | 19.00 | 19.00 | - | 429,149 |
| Jan 19, 2026 | 16.75 | 20.00 | 16.00 | 19.00 | 19.00 | 13.43% | 438,236 |
| Jan 16, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 24,120 |
| Jan 15, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 50,741 |