Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 11.62
-0.63 (-5.14%)
Jul 7, 2026, 9:39 AM GMT
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 12.25 | 12.00 | 12.00 | 12.25 | 12.25 | - | 20,919 |
| Jul 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 11 |
| Jul 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 1, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 6 |
| Jun 30, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 200,666 |
| Jun 29, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 2,134 |
| Jun 26, 2026 | 12.25 | 12.50 | 12.25 | 12.25 | 12.25 | - | 387 |
| Jun 25, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 12,729 |
| Jun 24, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 20,580 |
| Jun 23, 2026 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | -2.00% | 218,369 |
| Jun 22, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 179 |
| Jun 19, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 14,678 |
| Jun 18, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 468 |
| Jun 17, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 7,675 |
| Jun 16, 2026 | 12.50 | 12.90 | 12.00 | 12.50 | 12.50 | - | 1,892 |
| Jun 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 4,624 |
| Jun 12, 2026 | 14.00 | 14.00 | 11.75 | 12.50 | 12.50 | -10.71% | 359,190 |
| Jun 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 10, 2026 | 14.00 | 13.67 | 13.67 | 14.00 | 14.00 | - | 10,000 |
| Jun 9, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | - | 1,856 |
| Jun 8, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 1,501 |
| Jun 5, 2026 | 14.00 | 14.50 | 13.67 | 14.00 | 14.00 | - | 211 |
| Jun 4, 2026 | 14.00 | 13.67 | 13.67 | 14.00 | 14.00 | - | 1,169 |
| Jun 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jun 2, 2026 | 14.25 | 14.40 | 13.50 | 14.00 | 14.00 | -1.75% | 28,931 |
| Jun 1, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 4,848 |
| May 29, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 163 |
| May 28, 2026 | 14.25 | 15.00 | 13.61 | 14.25 | 14.25 | - | 1,222 |
| May 27, 2026 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 8,062 |
| 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 |