Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 14.20
-0.05 (-0.35%)
May 26, 2026, 3:33 PM GMT
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.25 | 14.55 | 13.57 | 14.25 | 14.25 | - | 185,051 |
| May 22, 2026 | 14.25 | 14.55 | 13.55 | 14.25 | 14.25 | - | 35,006 |
| May 21, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 5,825 |
| May 20, 2026 | 15.00 | 16.00 | 13.50 | 14.25 | 14.25 | -5.00% | 102,152 |
| May 19, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 3,077 |
| May 18, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | -1.96% | 54,498 |
| May 15, 2026 | 15.00 | 16.00 | 15.30 | 15.30 | 15.30 | 2.00% | 4,303 |
| May 14, 2026 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 355 |
| May 13, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 24,341 |
| May 12, 2026 | 15.00 | 16.00 | 15.44 | 15.00 | 15.00 | - | 10,784 |
| May 11, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 65,164 |
| May 8, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 12,561 |
| May 7, 2026 | 16.50 | 17.00 | 14.00 | 15.00 | 15.00 | -9.09% | 320,035 |
| May 6, 2026 | 17.00 | 18.00 | 16.28 | 16.50 | 16.50 | -2.94% | 33,934 |
| May 5, 2026 | 17.50 | 19.00 | 16.00 | 17.00 | 17.00 | -2.86% | 76,462 |
| May 1, 2026 | 17.00 | 19.00 | 16.24 | 17.50 | 17.50 | 2.94% | 10,301 |
| Apr 30, 2026 | 17.00 | 18.00 | 18.00 | 17.00 | 17.00 | - | 1,907 |
| Apr 29, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 55,749 |
| Apr 28, 2026 | 16.50 | 18.00 | 16.00 | 17.00 | 17.00 | 3.03% | 8,001 |
| Apr 27, 2026 | 17.50 | 18.00 | 16.00 | 16.50 | 16.50 | -5.71% | 33,617 |
| Apr 24, 2026 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | -2.78% | 147,501 |
| Apr 23, 2026 | 16.50 | 19.00 | 16.95 | 18.00 | 18.00 | 9.09% | 141,483 |
| Apr 22, 2026 | 17.50 | 18.00 | 15.00 | 16.50 | 16.50 | -5.71% | 251,263 |
| Apr 21, 2026 | 19.00 | 19.50 | 17.00 | 17.50 | 17.50 | -7.89% | 189,898 |
| Apr 20, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 2.70% | 265,999 |
| Apr 17, 2026 | 17.00 | 21.00 | 17.00 | 18.50 | 18.50 | 8.82% | 432,278 |
| Apr 16, 2026 | 16.00 | 18.00 | 15.00 | 17.00 | 17.00 | 6.25% | 90,900 |
| Apr 15, 2026 | 16.00 | 17.00 | 15.40 | 16.00 | 16.00 | - | 116,725 |
| Apr 14, 2026 | 16.50 | 17.00 | 15.47 | 16.00 | 16.00 | -3.03% | 132,487 |
| Apr 13, 2026 | 15.00 | 17.00 | 14.00 | 16.50 | 16.50 | 10.00% | 88,033 |
| Apr 10, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 6,642 |
| Apr 9, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 7.14% | 110,229 |
| Apr 8, 2026 | 14.00 | 15.00 | 13.40 | 14.00 | 14.00 | -3.45% | 60,310 |
| Apr 7, 2026 | 14.00 | 15.00 | 13.00 | 14.50 | 14.50 | 3.57% | 328,435 |
| Apr 2, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 44,595 |
| Apr 1, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 172,210 |
| Mar 31, 2026 | 13.50 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 140,666 |
| Mar 30, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 14,463 |
| Mar 27, 2026 | 13.50 | 13.75 | 13.16 | 13.50 | 13.50 | - | 59,289 |
| Mar 26, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 73,060 |
| 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 |