1. Share Prices

  2. Orcadian Energy PLC (ORCA)

13.25p-0.25 (-1.85%)17 Dec 2025, 14:17
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
Dec 17, 202513.50p13.23p12.50p13.25p7,862
Dec 16, 202513.50p14.00p13.00p13.50p3,286
Dec 15, 202513.50p14.00p13.22p13.50p8,661
Dec 12, 202513.25p14.00p12.50p13.50p55,627
Dec 11, 202513.25p13.88p13.88p13.25p396
Dec 10, 202513.50p14.00p12.50p13.25p100,692
Dec 9, 202513.50p14.50p14.50p13.50p13
Dec 8, 202513.50p14.50p12.50p13.50p12,602
Dec 5, 202513.50p14.50p13.98p13.50p19,645
Dec 4, 202513.50p12.77p12.77p13.50p5
Dec 3, 202513.25p14.50p12.50p13.50p77,391
Dec 2, 202513.25p14.00p12.50p13.25p39,682
Dec 1, 202513.25p14.00p12.50p13.25p271,531
Nov 28, 202513.00p14.00p12.50p13.25p88,934
Nov 27, 202512.50p13.50p13.00p13.00p67,522
Nov 26, 202515.00p16.00p12.00p12.50p381,476
Nov 25, 202515.00p16.00p14.00p15.00p23,126
Nov 24, 202515.00p16.00p14.00p15.00p937
Nov 21, 202515.25p16.00p14.11p14.50p148,665
Nov 20, 202515.25p16.00p14.50p15.25p14,572
Nov 19, 202515.50p16.08p14.50p15.40p295,716
Nov 18, 202515.50p16.50p14.50p15.25p40,131
Nov 17, 202515.50p16.50p14.50p15.50p7,054
Nov 14, 202515.75p16.50p14.50p15.50p83,090
Nov 13, 202515.25p16.00p14.50p15.75p65,436
Nov 12, 202514.75p16.00p14.00p15.25p265,202
Nov 11, 202513.50p15.00p13.72p14.25p123,447
Nov 10, 202513.25p14.00p13.00p13.50p126,655
Nov 7, 202513.75p13.50p13.00p13.30p228,306
Nov 6, 202514.00p14.50p13.00p14.00p92,618
Nov 5, 202515.75p16.50p13.50p14.00p530,420
Nov 4, 202516.25p16.50p15.00p15.80p92,818
Nov 3, 202516.25p17.00p15.50p16.50p49,010
Oct 31, 202516.50p17.00p15.50p16.80p406,622
Oct 30, 202515.25p17.00p15.18p16.50p1,250,246
Oct 29, 202512.75p15.50p12.80p15.25p493,577
Oct 28, 202510.50p13.00p10.50p12.75p354,875
Oct 27, 202510.00p10.90p9.90p10.50p175,644
Oct 24, 20259.25p10.50p8.81p10.00p175,267
Oct 23, 20259.25p10.00p8.50p9.25p68,877
Oct 22, 20259.25p10.00p8.50p9.25p1,673
Oct 21, 20259.25p10.00p8.50p9.25p385
Oct 20, 20259.25p10.00p9.12p9.25p646
Oct 17, 20259.25p10.00p8.79p9.25p16,683
Oct 16, 20259.25p10.00p8.50p9.25p721
Oct 14, 20259.25p10.00p8.50p9.25p11,660
Oct 13, 20259.25p10.00p8.50p9.25p29,189
Oct 10, 20259.25p10.00p8.50p9.25p1,048
Oct 9, 20259.25p10.00p8.50p9.25p23,284
Oct 8, 20259.25p10.00p10.00p9.25p450
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.