Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 16.69
-1.06 (-5.98%)
Sep 25, 2026, 4:18 PM GMT
Orcadian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.00 | 19.00 | 16.50 | 17.75 | 17.75 | - | 48,431 |
| Sep 24, 2026 | 16.73 | 16.73 | 16.60 | 17.75 | 17.75 | - | 14,011 |
| Sep 23, 2026 | 16.69 | 16.73 | 16.69 | 17.75 | 17.75 | - | 10,951 |
| Sep 22, 2026 | 17.30 | 18.63 | 16.69 | 17.75 | 17.75 | - | 23,897 |
| Sep 21, 2026 | 17.30 | 19.00 | 16.50 | 17.75 | 17.75 | - | 1,172 |
| Sep 18, 2026 | 17.30 | 17.30 | 16.69 | 17.75 | 17.75 | - | 4,938 |
| Sep 17, 2026 | 16.50 | 19.00 | 16.50 | 17.75 | 17.75 | - | 20,072 |
| Sep 16, 2026 | 16.84 | 19.00 | 16.50 | 17.75 | 17.75 | 1.43% | 170,180 |
| Sep 15, 2026 | 17.25 | 17.50 | 16.50 | 17.50 | 17.50 | 1.45% | 73,381 |
| Sep 14, 2026 | 19.00 | 19.00 | 17.00 | 17.25 | 17.25 | -4.17% | 165,930 |
| Sep 11, 2026 | 18.00 | 19.00 | 17.13 | 18.00 | 18.00 | - | 4,508 |
| Sep 10, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 8,547 |
| Sep 9, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 35,926 |
| Sep 8, 2026 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 76,052 |
| Sep 7, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 12,981 |
| Sep 4, 2026 | 18.00 | 18.60 | 17.00 | 18.00 | 18.00 | - | 55,467 |
| Sep 3, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | - | 11,133 |
| Sep 2, 2026 | 18.88 | 19.98 | 17.10 | 18.00 | 18.00 | 2.86% | 521,391 |
| Sep 1, 2026 | 18.00 | 19.00 | 17.00 | 17.50 | 17.50 | -2.78% | 82,610 |
| Aug 28, 2026 | 16.00 | 18.30 | 15.00 | 18.00 | 18.00 | 12.50% | 373,079 |
| Aug 27, 2026 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 3.23% | 47,939 |
| Aug 26, 2026 | 15.00 | 16.00 | 14.00 | 15.50 | 15.50 | 3.33% | 74,405 |
| Aug 25, 2026 | 14.50 | 15.11 | 14.00 | 15.00 | 15.00 | 3.45% | 355,677 |
| Aug 24, 2026 | 14.00 | 15.00 | 13.00 | 14.50 | 14.50 | 3.57% | 266,605 |
| Aug 21, 2026 | 14.00 | 14.50 | 13.73 | 14.00 | 14.00 | - | 74,003 |
| Aug 20, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 24,432 |
| Aug 19, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 5,862 |
| Aug 18, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 94,864 |
| Aug 17, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 8,051 |
| Aug 14, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 7.69% | 70,555 |
| Aug 13, 2026 | 13.50 | 15.00 | 13.00 | 13.00 | 13.00 | -3.70% | 206,147 |
| Aug 12, 2026 | 14.50 | 15.00 | 13.35 | 13.50 | 13.50 | -6.90% | 322,085 |
| Aug 11, 2026 | 14.50 | 16.00 | 14.00 | 14.50 | 14.50 | - | 51,686 |
| Aug 10, 2026 | 15.50 | 16.00 | 14.00 | 14.50 | 14.50 | -6.45% | 134,020 |
| Aug 7, 2026 | 15.50 | 16.00 | 14.70 | 15.50 | 15.50 | - | 98,540 |
| Aug 6, 2026 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | -3.13% | 150,119 |
| Aug 5, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 55,394 |
| Aug 4, 2026 | 16.50 | 18.00 | 15.00 | 16.00 | 16.00 | -3.03% | 32,251 |
| Aug 3, 2026 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | - | 77,412 |
| Jul 31, 2026 | 15.50 | 18.00 | 15.00 | 16.50 | 16.50 | 6.45% | 162,166 |
| Jul 30, 2026 | 15.50 | 15.55 | 15.33 | 15.50 | 15.50 | - | 14,875 |
| Jul 29, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 186,457 |
| Jul 28, 2026 | 17.50 | 18.00 | 15.00 | 15.50 | 15.50 | -11.43% | 355,064 |
| Jul 27, 2026 | 19.50 | 21.00 | 17.00 | 17.50 | 17.50 | -12.50% | 336,971 |
| Jul 24, 2026 | 17.00 | 20.00 | 16.50 | 20.00 | 20.00 | 17.65% | 790,574 |
| Jul 23, 2026 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | - | 88,191 |
| Jul 22, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 313,790 |
| Jul 21, 2026 | 19.50 | 20.00 | 15.00 | 17.00 | 17.00 | -12.82% | 1,308,940 |
| Jul 20, 2026 | 20.00 | 25.00 | 19.00 | 19.50 | 19.50 | 2.63% | 4,192,707 |
| Jul 17, 2026 | 12.75 | 20.00 | 13.28 | 19.00 | 19.00 | 49.02% | 2,204,667 |