1. Share Prices

  2. Orcadian Energy PLC (ORCA)

8.50p+0.00 (+0.00%)15 Sep 2025, 13:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Orcadian Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20258.50p9.00p9.00p8.50p323
Sep 12, 20258.50p8.57p8.00p8.50p6,484
Sep 10, 20258.50p8.00p8.00p8.50p315
Sep 9, 20258.50p9.00p8.00p8.50p96
Sep 8, 20258.50p8.13p8.13p8.50p34,507
Sep 5, 20258.50p8.60p8.60p8.50p1,802
Sep 4, 20258.50p8.60p8.00p8.50p134,185
Sep 2, 20258.50p9.00p8.00p8.50p18,639
Sep 1, 20258.50p9.00p8.60p8.50p55,333
Aug 29, 20258.50p8.60p8.05p8.50p17,494
Aug 28, 20258.50p8.05p8.05p8.50p50,000
Aug 27, 20258.50p9.00p8.00p8.50p206,143
Aug 26, 20258.50p8.63p8.63p8.50p4,206
Aug 22, 20259.00p8.75p8.50p8.50p91,132
Aug 21, 20259.25p9.50p9.00p9.00p56,242
Aug 20, 20259.25p9.50p8.73p9.25p115,951
Aug 19, 20259.25p9.24p9.00p9.25p24,536
Aug 18, 20259.50p9.50p9.00p9.25p31,329
Aug 15, 20259.50p9.11p9.11p9.50p404
Aug 14, 20259.50p10.00p9.00p9.50p34,896
Aug 13, 20259.50p9.60p9.60p9.50p1,000
Aug 12, 20259.50p10.00p9.00p9.50p74
Aug 11, 20259.50p10.00p9.63p9.50p22,267
Aug 8, 20259.50p9.00p9.00p9.50p550
Aug 7, 20259.75p10.00p8.70p9.50p232,844
Aug 6, 20259.75p9.97p9.07p9.75p56,744
Aug 5, 20259.75p10.23p9.00p9.75p9,921
Aug 4, 20259.75p10.50p9.00p9.75p259,232
Aug 1, 20259.75p10.50p10.50p9.75p12,000
Jul 31, 20259.75p10.23p10.23p9.75p5,130
Jul 30, 20259.75p10.50p9.00p9.75p50,370
Jul 29, 20259.75p9.15p9.00p9.75p2,615
Jul 28, 20259.75p10.27p10.27p9.75p1,948
Jul 25, 202510.00p10.50p9.00p9.75p1,529
Jul 24, 20259.75p10.50p9.95p10.00p79,019
Jul 23, 202510.50p10.29p9.65p9.75p182,838
Jul 22, 202510.50p10.30p10.00p10.50p26,591
Jul 21, 202510.50p10.30p10.00p10.50p25,266
Jul 18, 202510.50p10.30p10.00p10.50p38,499
Jul 17, 202510.50p10.00p10.00p10.50p30,095
Jul 16, 202510.50p10.45p10.45p10.50p9,555
Jul 15, 202510.50p11.00p11.00p10.50p20
Jul 14, 202510.50p11.00p10.00p10.50p124,655
Jul 11, 202510.50p11.00p9.95p10.50p118,423
Jul 9, 202510.50p11.00p10.00p10.50p196,519
Jul 8, 202510.50p10.60p10.60p10.50p7,811
Jul 7, 202510.50p10.31p10.00p10.50p36,564
Jul 4, 202510.75p11.00p10.00p10.50p202,739
Jul 2, 202510.75p11.00p10.65p10.75p86,989
Jul 1, 202511.00p11.00p10.50p10.75p324,280
12345
Showing 1 to 50 of 238

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.