Orcadian Energy Plc (ORCA.L) LSE

Currency In GBp

ORCA.L Historical Return

If you invested 1000 GBp in Orcadian Energy Plc (ORCA.L) since IPO date, it would be worth 345.68 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 417.91 GBp, while 1000 GBp invested 1 year ago would be worth 1,647.06 GBp. This corresponds to total returns of -65.43%, -58.21%, 64.71%, respectively, with annualized returns of -18.77%, -16%, 64.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORCA.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14	14	14	14.44	13.73	74,003
August 20, 2026	14	14	14	15	13	34,432
August 19, 2026	14	14	14	15	13	5,863
August 18, 2026	15	14	14	15	13	94,865
August 17, 2026	14	14	14	15	13	8,051
August 14, 2026	14	14	14	15	13	70,555
August 13, 2026	13.5	13	13	15	13	206,148
August 12, 2026	14.5	13.5	13.5	15	13.35	322,086
August 11, 2026	14.5	14.5	14.5	16	14	51,686
August 10, 2026	15.5	14.5	14.5	16	14	134,022
August 07, 2026	15.5	15.5	15.5	16	14.7	98,540
August 06, 2026	16	15.5	15.5	17	15	150,118
August 05, 2026	16	16	16	16	15.5	75,394
August 04, 2026	16.5	16	16	18	15	32,251
August 03, 2026	16.5	16.5	16.5	18	15	83,283
July 31, 2026	15.5	16.5	16.5	18	15	162,167
July 30, 2026	15.5	15.5	15.5	15.55	15.33	14,875
July 29, 2026	15	15.5	15.5	16	15	186,457
July 28, 2026	17.28	15.5	15.5	18	15	355,064
July 27, 2026	19.5	17.5	17.5	21	17	336,972
July 23, 2026	17.5	17	17	18	16	89,392
July 22, 2026	17	17	17	18	16	313,793
July 21, 2026	19	17	17	20	15	1.31M
July 20, 2026	21	19.5	19.5	25	19	4.19M
July 17, 2026	12.75	19	19	20	12.75	2.2M
July 16, 2026	12	12.75	12.75	13.28	11.75	433,542
July 15, 2026	11.75	11.75	11.75	12	11.75	2,037
July 14, 2026	12.25	12	12	12.5	11.63	365,458
July 13, 2026	12.25	12.25	12.25	12.5	12	12,816
July 10, 2026	12.25	12.25	12.25	12.25	12.1	33,058
July 09, 2026	12.25	12.25	12.25	12.25	12	767
July 08, 2026	12.25	12.25	12.25	12.5	12	26,353
July 07, 2026	12.25	12.25	12.25	12.5	11.62	26,968
July 06, 2026	12.25	12.25	12.25	12.25	12	20,919
July 03, 2026	12.25	12.25	12.25	12.25	12.25	14
July 02, 2026	12.25	12.25	12.25	12.25	12.25	0
July 01, 2026	12.25	12.25	12.25	12.25	12.25	9
June 30, 2026	12.25	12.25	12.25	12.5	12	200,666
June 29, 2026	12.25	12.25	12.25	12.5	12	2,135
June 26, 2026	12.5	12.25	12.25	12.5	12.25	387
June 25, 2026	12.5	12.25	12.25	12.5	12	12,732
June 24, 2026	12.25	12.25	12.25	12.5	12	20,580
June 23, 2026	12.5	12.25	12.25	13	11.5	238,369
June 22, 2026	12.5	12.5	12.5	12.9	12	256
June 19, 2026	12	12.5	12.5	13	12	25,800
June 18, 2026	12.5	12.5	12.5	12.9	12	485
June 17, 2026	12.5	12.5	12.5	12.9	12	7,675
June 16, 2026	12.5	12.5	12.5	12.9	12	1,893
June 15, 2026	13	12.5	12.5	13	12	7,972
June 12, 2026	14	12.5	12.5	14	11.75	359,192
June 11, 2026	14	14	14	14	14	0
June 10, 2026	14	14	14	14	13.67	10,000
June 09, 2026	13.75	14	14	14.5	13.5	1,856
June 08, 2026	14	14	14	14.5	13.5	2,841
June 05, 2026	14	14	14	14.5	13.67	311
June 04, 2026	14	14	14	14	13.67	1,233
June 03, 2026	14	14	14	14	14	0
June 02, 2026	14.25	14	14	14.4	13.5	28,981
June 01, 2026	14.25	14.25	14.25	15	13.5	4,848
May 29, 2026	14.25	14.25	14.25	15	13.5	199