Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
+1.00 (7.69%)
Aug 14, 2026, 2:53 PM GMT
Orcadian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.00 | 15.00 | 13.00 | 14.00 | 14.00 | 7.69% | 70,555 |
| Aug 13, 2026 | 13.98 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 206,148 |
| 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% | 255,064 |
| 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% | 637,519 |
| Jul 23, 2026 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | - | 88,191 |
| Jul 22, 2026 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 313,793 |
| 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% | 4,145,757 |
| Jul 17, 2026 | 13.28 | 19.00 | 17.00 | 19.00 | 19.00 | 49.02% | 2,008,692 |
| Jul 16, 2026 | 12.00 | 13.28 | 11.75 | 12.75 | 12.75 | 8.51% | 426,040 |
| Jul 15, 2026 | 11.75 | 12.00 | 12.00 | 11.75 | 11.75 | -2.08% | 2,037 |
| Jul 14, 2026 | 12.25 | 12.50 | 11.63 | 12.00 | 12.00 | -2.04% | 365,458 |
| Jul 13, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 12,816 |
| Jul 10, 2026 | 12.25 | 12.10 | 12.10 | 12.25 | 12.25 | - | 16,529 |
| Jul 9, 2026 | 12.25 | 12.25 | 12.00 | 12.25 | 12.25 | - | 759 |
| Jul 8, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | - | 25,853 |
| Jul 7, 2026 | 12.25 | 12.50 | 11.62 | 12.25 | 12.25 | - | 26,568 |
| 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 |