Orcadian Energy Plc (AIM:ORCA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 13.50
+0.25 (1.89%)
Nov 6, 2026, 1:52 PM GMT
Orcadian Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | 1,000 |
| Nov 5, 2026 | 14.50 | 15.00 | 13.00 | 13.25 | 13.25 | -5.36% | 46,029 |
| Nov 4, 2026 | 14.50 | 14.55 | 14.00 | 14.00 | 14.00 | -3.45% | 10,528 |
| Nov 3, 2026 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | - | 2,505 |
| Nov 2, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 30 |
| Oct 30, 2026 | 14.75 | 15.00 | 14.10 | 14.50 | 14.50 | -1.69% | 45,010 |
| Oct 29, 2026 | 15.25 | 15.50 | 14.20 | 14.75 | 14.75 | -3.28% | 92,617 |
| Oct 28, 2026 | 15.25 | 15.30 | 15.00 | 15.25 | 15.25 | - | 26,500 |
| Oct 27, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 20,250 |
| Oct 26, 2026 | 15.25 | 15.50 | 14.70 | 15.25 | 15.25 | - | 45,089 |
| Oct 23, 2026 | 15.50 | 16.00 | 14.80 | 15.25 | 15.25 | -1.61% | 50,962 |
| Oct 22, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 78,754 |
| Oct 21, 2026 | 15.50 | 17.00 | 15.00 | 15.75 | 15.75 | 12.50% | 423,896 |
| Oct 20, 2026 | 14.00 | 14.30 | 13.20 | 14.00 | 14.00 | - | 50,000 |
| Oct 19, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 1,511 |
| Oct 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 15, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 3,195 |
| Oct 14, 2026 | 13.17 | 15.00 | 13.00 | 14.00 | 14.00 | - | 10,078 |
| Oct 13, 2026 | 13.16 | 15.00 | 13.16 | 14.00 | 14.00 | - | 9,400 |
| Oct 12, 2026 | 14.58 | 16.00 | 13.00 | 14.00 | 14.00 | -3.45% | 32,049 |
| Oct 9, 2026 | 13.00 | 16.00 | 13.00 | 14.50 | 14.50 | - | 38,951 |
| Oct 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 7, 2026 | 14.00 | 16.00 | 13.00 | 14.50 | 14.50 | 3.57% | 32,687 |
| Oct 6, 2026 | 13.50 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 144,732 |
| Oct 5, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -21.74% | 125,162 |
| Oct 2, 2026 | 18.63 | 19.00 | 16.50 | 17.25 | 17.25 | -2.82% | 6,314 |
| Oct 1, 2026 | 16.50 | 18.63 | 16.50 | 17.75 | 17.75 | - | 9,123 |
| Sep 30, 2026 | 17.75 | 18.63 | 16.50 | 17.75 | 17.75 | - | 32,197 |
| Sep 29, 2026 | 16.50 | 16.55 | 16.50 | 17.75 | 17.75 | - | 1,818 |
| Sep 28, 2026 | 16.69 | 19.00 | 16.50 | 17.75 | 17.75 | - | 155,886 |
| 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 |