Orcadian Energy Plc (AIM:ORCA)
London
· Delayed Price · Currency is GBP · Price in GBX 16.30
-0.45 (-2.69%)
Mar 6, 2026, 4:35 PM GMT
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.75 | 17.50 | 16.00 | 16.30 | 16.30 | -2.69% | 156,030 |
| Mar 5, 2026 | 16.75 | 17.50 | 16.30 | 16.75 | 16.75 | - | 37,944 |
| Mar 4, 2026 | 17.25 | 18.00 | 16.00 | 16.75 | 16.75 | -2.90% | 66,901 |
| Mar 3, 2026 | 17.75 | 18.43 | 16.50 | 17.25 | 17.25 | -2.82% | 526,564 |
| Mar 2, 2026 | 16.50 | 19.50 | 16.15 | 17.75 | 17.75 | 7.58% | 651,123 |
| Feb 27, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 18,141 |
| Feb 26, 2026 | 17.00 | 18.00 | 16.00 | 16.50 | 16.50 | -2.94% | 193,093 |
| Feb 25, 2026 | 14.75 | 19.00 | 14.50 | 17.00 | 17.00 | 15.25% | 880,738 |
| Feb 24, 2026 | 14.75 | 15.22 | 14.19 | 14.75 | 14.75 | - | 40,500 |
| Feb 23, 2026 | 14.75 | 15.50 | 14.17 | 14.75 | 14.75 | - | 3,325 |
| Feb 20, 2026 | 15.00 | 15.50 | 13.00 | 14.75 | 14.75 | -4.84% | 579,364 |
| Feb 19, 2026 | 15.75 | 16.28 | 15.00 | 15.50 | 15.50 | -1.59% | 486,416 |
| Feb 18, 2026 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | - | 120,507 |
| Feb 17, 2026 | 16.50 | 16.50 | 15.08 | 15.75 | 15.75 | -1.56% | 134,665 |
| Feb 16, 2026 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | -11.11% | 22,622 |
| Feb 13, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 105,250 |
| Feb 12, 2026 | 17.50 | 18.00 | 16.50 | 17.00 | 17.00 | -2.86% | 198,535 |
| Feb 11, 2026 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 33,179 |
| Feb 10, 2026 | 18.00 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 2,056 |
| Feb 9, 2026 | 17.99 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 32,018 |
| Feb 6, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 22,662 |
| Feb 5, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 31,006 |
| Feb 4, 2026 | 19.00 | 20.00 | 16.00 | 17.25 | 17.25 | -9.21% | 696,218 |
| Feb 3, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 18,575 |
| Feb 2, 2026 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 19,688 |
| Jan 30, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -6.54% | 40,029 |
| Jan 29, 2026 | 20.00 | 22.00 | 19.60 | 21.40 | 21.40 | 7.00% | 642,358 |
| Jan 28, 2026 | 19.00 | 21.00 | 18.75 | 20.00 | 20.00 | 5.26% | 362,905 |
| Jan 27, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 43,552 |
| Jan 26, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 108,268 |
| Jan 23, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 57,871 |
| Jan 22, 2026 | 19.00 | 19.00 | 18.50 | 19.00 | 19.00 | - | 27,915 |
| Jan 21, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 52,154 |
| Jan 20, 2026 | 19.50 | 21.00 | 19.00 | 19.00 | 19.00 | - | 429,149 |
| Jan 19, 2026 | 16.75 | 20.00 | 16.00 | 19.00 | 19.00 | 13.43% | 438,236 |
| Jan 16, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 24,120 |
| Jan 15, 2026 | 16.75 | 17.50 | 16.00 | 16.75 | 16.75 | - | 50,741 |
| Jan 14, 2026 | 16.50 | 17.57 | 16.00 | 16.75 | 16.75 | 1.52% | 244,978 |
| Jan 13, 2026 | 15.50 | 17.00 | 15.50 | 16.50 | 16.50 | 6.45% | 130,754 |
| Jan 12, 2026 | 16.00 | 16.00 | 14.00 | 15.50 | 15.50 | - | 175,547 |
| Jan 9, 2026 | 12.75 | 16.00 | 11.50 | 15.50 | 15.50 | 21.57% | 1,235,228 |
| Jan 8, 2026 | 12.50 | 13.50 | 12.00 | 12.75 | 12.75 | 2.00% | 16,169 |
| Jan 7, 2026 | 12.50 | 13.50 | 13.15 | 12.50 | 12.50 | - | 15,200 |
| Jan 6, 2026 | 11.50 | 13.18 | 11.50 | 12.50 | 12.50 | - | 15,292 |
| Jan 5, 2026 | 13.18 | 13.50 | 11.50 | 12.50 | 12.50 | - | 17,463 |
| Jan 2, 2026 | 12.02 | 13.50 | 12.02 | 12.50 | 12.50 | - | 31,338 |
| Dec 31, 2025 | 13.22 | 14.00 | 12.50 | 12.50 | 12.50 | -9.09% | 67,498 |
| Dec 30, 2025 | 13.75 | 14.50 | 13.44 | 13.75 | 13.75 | - | 57,481 |
| Dec 29, 2025 | 13.50 | 14.50 | 12.72 | 13.75 | 13.75 | 1.85% | 165,007 |
| Dec 24, 2025 | 12.50 | 12.80 | 12.50 | 13.50 | 13.50 | 1.89% | 20,024 |
| Dec 23, 2025 | 13.25 | 14.00 | 12.73 | 13.25 | 13.25 | - | 4,676 |
| Dec 22, 2025 | 13.25 | 13.60 | 12.73 | 13.25 | 13.25 | - | 20,478 |
| Dec 19, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 18,637 |
| Dec 18, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 6,780 |
| Dec 17, 2025 | 13.50 | 13.23 | 12.50 | 13.25 | 13.25 | -1.85% | 7,862 |
| Dec 16, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 3,287 |
| Dec 15, 2025 | 13.50 | 14.00 | 13.22 | 13.50 | 13.50 | - | 8,661 |
| Dec 12, 2025 | 13.25 | 14.00 | 12.50 | 13.50 | 13.50 | 1.89% | 55,628 |
| Dec 11, 2025 | 13.88 | 13.88 | 13.88 | 13.25 | 13.25 | - | 396 |
| Dec 10, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | -1.85% | 100,693 |
| Dec 9, 2025 | 13.50 | 14.50 | 14.50 | 13.50 | 13.50 | - | 13 |
| Dec 8, 2025 | 13.50 | 14.50 | 12.50 | 13.50 | 13.50 | - | 12,602 |
| Dec 5, 2025 | 14.50 | 14.50 | 13.98 | 13.50 | 13.50 | - | 19,646 |
| Dec 4, 2025 | 13.50 | 12.77 | 12.77 | 13.50 | 13.50 | - | 5 |
| Dec 3, 2025 | 12.50 | 14.00 | 14.00 | 13.50 | 13.50 | 1.89% | 77,392 |
| Dec 2, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 39,682 |
| Dec 1, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 271,532 |
| Nov 28, 2025 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 88,935 |
| Nov 27, 2025 | 12.50 | 13.50 | 13.00 | 13.00 | 13.00 | 4.00% | 67,523 |
| Nov 26, 2025 | 16.00 | 16.00 | 12.00 | 12.50 | 12.50 | -16.67% | 381,477 |
| Nov 25, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 23,126 |
| Nov 24, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 3.45% | 938 |
| Nov 21, 2025 | 15.25 | 16.00 | 14.11 | 14.50 | 14.50 | -4.92% | 148,666 |
| Nov 20, 2025 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | -0.97% | 14,572 |
| Nov 19, 2025 | 15.50 | 16.08 | 14.50 | 15.40 | 15.40 | -0.65% | 295,716 |
| Nov 18, 2025 | 15.50 | 16.50 | 14.50 | 15.50 | 15.50 | - | 40,135 |
| Nov 17, 2025 | 15.50 | 16.50 | 14.50 | 15.50 | 15.50 | - | 7,054 |
| Nov 14, 2025 | 15.75 | 16.50 | 14.50 | 15.50 | 15.50 | -1.59% | 83,091 |
| Nov 13, 2025 | 15.25 | 16.00 | 14.50 | 15.75 | 15.75 | 3.28% | 65,436 |
| Nov 12, 2025 | 14.75 | 16.00 | 14.00 | 15.25 | 15.25 | 7.02% | 265,202 |
| Nov 11, 2025 | 13.50 | 15.00 | 13.73 | 14.25 | 14.25 | 5.56% | 123,447 |
| Nov 10, 2025 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 1.50% | 126,655 |
| Nov 7, 2025 | 13.75 | 13.50 | 13.00 | 13.30 | 13.30 | -5.00% | 228,306 |
| Nov 6, 2025 | 14.00 | 14.50 | 13.00 | 14.00 | 14.00 | - | 92,618 |
| Nov 5, 2025 | 15.75 | 16.50 | 13.50 | 14.00 | 14.00 | -11.39% | 530,421 |
| Nov 4, 2025 | 16.25 | 16.50 | 15.00 | 15.80 | 15.80 | -4.24% | 92,818 |
| Nov 3, 2025 | 16.25 | 17.00 | 15.50 | 16.50 | 16.50 | -1.79% | 49,011 |
| Oct 31, 2025 | 16.50 | 17.00 | 15.50 | 16.80 | 16.80 | 1.82% | 406,622 |
| Oct 30, 2025 | 15.25 | 17.00 | 15.18 | 16.50 | 16.50 | 8.20% | 1,250,247 |
| Oct 29, 2025 | 12.75 | 15.50 | 12.80 | 15.25 | 15.25 | 19.61% | 493,577 |
| Oct 28, 2025 | 10.50 | 13.00 | 10.50 | 12.75 | 12.75 | 21.43% | 354,876 |
| Oct 27, 2025 | 10.00 | 10.90 | 9.90 | 10.50 | 10.50 | 5.00% | 175,645 |
| Oct 24, 2025 | 9.25 | 10.50 | 8.81 | 10.00 | 10.00 | 8.11% | 175,267 |
| Oct 23, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 68,878 |
| Oct 22, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 1,674 |
| Oct 21, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 385 |
| Oct 20, 2025 | 9.25 | 10.00 | 9.12 | 9.25 | 9.25 | - | 646 |
| Oct 17, 2025 | 9.25 | 10.00 | 8.80 | 9.25 | 9.25 | - | 16,683 |
| Oct 16, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 721 |
| Oct 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |