8.50p+0.00 (+0.00%)19 Sep 2025, 11:49
Orcadian Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2025 | 8.50p | 8.57p | 8.13p | 8.50p | 39,007 |
Sep 18, 2025 | 8.50p | 8.13p | 8.13p | 8.50p | 445 |
Sep 17, 2025 | 8.50p | 8.57p | 8.00p | 8.50p | 976 |
Sep 15, 2025 | 8.50p | 9.00p | 9.00p | 8.50p | 323 |
Sep 12, 2025 | 8.50p | 8.57p | 8.00p | 8.50p | 6,484 |
Sep 10, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 315 |
Sep 9, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 96 |
Sep 8, 2025 | 8.50p | 8.13p | 8.13p | 8.50p | 34,507 |
Sep 5, 2025 | 8.50p | 8.60p | 8.60p | 8.50p | 1,802 |
Sep 4, 2025 | 8.50p | 8.60p | 8.00p | 8.50p | 134,185 |
Sep 2, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 18,639 |
Sep 1, 2025 | 8.50p | 9.00p | 8.60p | 8.50p | 55,333 |
Aug 29, 2025 | 8.50p | 8.60p | 8.05p | 8.50p | 17,494 |
Aug 28, 2025 | 8.50p | 8.05p | 8.05p | 8.50p | 50,000 |
Aug 27, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 206,143 |
Aug 26, 2025 | 8.50p | 8.63p | 8.63p | 8.50p | 4,206 |
Aug 22, 2025 | 9.00p | 8.75p | 8.50p | 8.50p | 91,132 |
Aug 21, 2025 | 9.25p | 9.50p | 9.00p | 9.00p | 56,242 |
Aug 20, 2025 | 9.25p | 9.50p | 8.73p | 9.25p | 115,951 |
Aug 19, 2025 | 9.25p | 9.24p | 9.00p | 9.25p | 24,536 |
Aug 18, 2025 | 9.50p | 9.50p | 9.00p | 9.25p | 31,329 |
Aug 15, 2025 | 9.50p | 9.11p | 9.11p | 9.50p | 404 |
Aug 14, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 34,896 |
Aug 13, 2025 | 9.50p | 9.60p | 9.60p | 9.50p | 1,000 |
Aug 12, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 74 |
Aug 11, 2025 | 9.50p | 10.00p | 9.63p | 9.50p | 22,267 |
Aug 8, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 550 |
Aug 7, 2025 | 9.75p | 10.00p | 8.70p | 9.50p | 232,844 |
Aug 6, 2025 | 9.75p | 9.97p | 9.07p | 9.75p | 56,744 |
Aug 5, 2025 | 9.75p | 10.23p | 9.00p | 9.75p | 9,921 |
Aug 4, 2025 | 9.75p | 10.50p | 9.00p | 9.75p | 259,232 |
Aug 1, 2025 | 9.75p | 10.50p | 10.50p | 9.75p | 12,000 |
Jul 31, 2025 | 9.75p | 10.23p | 10.23p | 9.75p | 5,130 |
Jul 30, 2025 | 9.75p | 10.50p | 9.00p | 9.75p | 50,370 |
Jul 29, 2025 | 9.75p | 9.15p | 9.00p | 9.75p | 2,615 |
Jul 28, 2025 | 9.75p | 10.27p | 10.27p | 9.75p | 1,948 |
Jul 25, 2025 | 10.00p | 10.50p | 9.00p | 9.75p | 1,529 |
Jul 24, 2025 | 9.75p | 10.50p | 9.95p | 10.00p | 79,019 |
Jul 23, 2025 | 10.50p | 10.29p | 9.65p | 9.75p | 182,838 |
Jul 22, 2025 | 10.50p | 10.30p | 10.00p | 10.50p | 26,591 |
Jul 21, 2025 | 10.50p | 10.30p | 10.00p | 10.50p | 25,266 |
Jul 18, 2025 | 10.50p | 10.30p | 10.00p | 10.50p | 38,499 |
Jul 17, 2025 | 10.50p | 10.00p | 10.00p | 10.50p | 30,095 |
Jul 16, 2025 | 10.50p | 10.45p | 10.45p | 10.50p | 9,555 |
Jul 15, 2025 | 10.50p | 11.00p | 11.00p | 10.50p | 20 |
Jul 14, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 124,655 |
Jul 11, 2025 | 10.50p | 11.00p | 9.95p | 10.50p | 118,423 |
Jul 9, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 196,519 |
Jul 8, 2025 | 10.50p | 10.60p | 10.60p | 10.50p | 7,811 |
Jul 7, 2025 | 10.50p | 10.31p | 10.00p | 10.50p | 36,564 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Spire Healthcare Group PLC | 247.00 | 14.09 |
Man Group PLC | 175.50 | 5.34 |
Fresnillo PLC | 2,276.00 | 5.18 |
Endeavour Mining PLC | 2,828.00 | 5.05 |
Wickes Group PLC | 213.00 | 4.93 |
Syncona Limited | 99.30 | 4.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 384.80 | -5.82 |
London Stock Exchange Group PLC | 8,138.00 | -5.77 |
Lion Finance Group PLC | 7,390.00 | -5.26 |
Wpp PLC | 360.70 | -5.18 |
Goodwin PLC | 10,250.00 | -5.09 |
Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.