Orcadian Energy Plc (AIM:ORCA)
London
· Delayed Price · Currency is GBP · Price in GBX 16.24
-0.26 (-1.58%)
Apr 28, 2026, 1:43 PM GMT
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 3.03% | 8,001 |
| Apr 27, 2026 | 17.50 | 18.00 | 16.00 | 16.50 | 16.50 | -5.71% | 33,617 |
| Apr 24, 2026 | 18.00 | 18.50 | 17.00 | 17.50 | 17.50 | -2.78% | 147,501 |
| Apr 23, 2026 | 16.50 | 19.00 | 16.95 | 18.00 | 18.00 | 9.09% | 141,483 |
| Apr 22, 2026 | 17.50 | 18.00 | 15.00 | 16.50 | 16.50 | -5.71% | 251,263 |
| Apr 21, 2026 | 19.00 | 19.50 | 17.00 | 17.50 | 17.50 | -7.89% | 189,898 |
| Apr 20, 2026 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 2.70% | 265,999 |
| Apr 17, 2026 | 18.00 | 21.00 | 17.00 | 18.50 | 18.50 | 8.82% | 432,278 |
| Apr 16, 2026 | 16.00 | 18.00 | 15.00 | 17.00 | 17.00 | 6.25% | 90,900 |
| Apr 15, 2026 | 16.00 | 17.00 | 15.40 | 16.00 | 16.00 | - | 116,725 |
| Apr 14, 2026 | 16.50 | 17.00 | 15.47 | 16.00 | 16.00 | -3.03% | 132,487 |
| Apr 13, 2026 | 15.00 | 17.00 | 14.00 | 16.50 | 16.50 | 10.00% | 88,033 |
| Apr 10, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 6,642 |
| Apr 9, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 7.14% | 110,229 |
| Apr 8, 2026 | 14.00 | 15.00 | 13.40 | 14.00 | 14.00 | -3.45% | 60,310 |
| Apr 7, 2026 | 14.00 | 15.00 | 13.00 | 14.50 | 14.50 | 3.57% | 328,435 |
| Apr 2, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 44,595 |
| Apr 1, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 172,210 |
| Mar 31, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 3.70% | 140,667 |
| Mar 30, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 14,463 |
| Mar 27, 2026 | 13.50 | 13.75 | 13.16 | 13.50 | 13.50 | - | 59,289 |
| Mar 26, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 73,060 |
| Mar 25, 2026 | 14.25 | 15.00 | 13.10 | 13.50 | 13.50 | -6.90% | 119,179 |
| Mar 24, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 231,399 |
| Mar 23, 2026 | 14.75 | 14.75 | 14.00 | 14.25 | 14.25 | -3.39% | 67,386 |
| Mar 20, 2026 | 14.75 | 15.00 | 14.00 | 14.75 | 14.75 | - | 25,817 |
| Mar 19, 2026 | 15.25 | 15.50 | 14.50 | 14.75 | 14.75 | -3.28% | 310,942 |
| Mar 18, 2026 | 15.00 | 15.24 | 14.50 | 15.25 | 15.25 | 1.67% | 69,612 |
| Mar 17, 2026 | 16.25 | 15.90 | 14.58 | 15.00 | 15.00 | -7.69% | 221,907 |
| Mar 16, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 1,601 |
| Mar 13, 2026 | 16.50 | 17.00 | 15.50 | 16.25 | 16.25 | -1.52% | 52,700 |
| Mar 12, 2026 | 16.50 | 16.95 | 16.79 | 16.50 | 16.50 | - | 5,002 |
| Mar 11, 2026 | 16.50 | 16.16 | 16.00 | 16.50 | 16.50 | - | 23,376 |
| Mar 10, 2026 | 16.50 | 16.30 | 16.16 | 16.50 | 16.50 | - | 23,500 |
| Mar 9, 2026 | 16.25 | 17.00 | 16.00 | 16.50 | 16.50 | 1.23% | 86,609 |
| 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% | 651,124 |
| 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 | 15.50 | 15.50 | 13.00 | 14.75 | 14.75 | -4.84% | 684,364 |
| 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 | 16.75 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 33,179 |
| Feb 10, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 2,056 |
| Feb 9, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 32,017 |
| 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% | 771,218 |
| Feb 3, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 18,575 |
| Feb 2, 2026 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | -5.00% | 19,689 |
| 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 | 15.50 | 16.00 | 14.00 | 15.50 | 15.50 | - | 175,541 |
| Jan 9, 2026 | 12.75 | 16.00 | 11.50 | 15.50 | 15.50 | 21.57% | 1,355,228 |
| 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 | 12.50 | 13.18 | 11.50 | 12.50 | 12.50 | - | 15,292 |
| Jan 5, 2026 | 12.50 | 13.50 | 11.50 | 12.50 | 12.50 | - | 17,463 |
| Jan 2, 2026 | 12.50 | 13.50 | 12.02 | 12.50 | 12.50 | - | 31,338 |
| Dec 31, 2025 | 13.75 | 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 | 13.25 | 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 | 13.25 | 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 | 13.50 | 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 | 13.25 | 14.50 | 12.50 | 13.50 | 13.50 | 1.89% | 77,391 |