Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
-3.00 (-15.00%)
Jul 27, 2026, 12:27 PM GMT
Orcadian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.80 | 21.00 | 17.25 | 17.56 | - | -12.20% | 141,267 |
| 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 |
| 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 |