Orcadian Energy Plc (ORCA.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ORCA.L Historical Return
If you invested 1000 GBp in Orcadian Energy Plc (ORCA.L) since IPO date, it would be worth 407.41 GBp as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 452.05 GBp, while 1000 GBp invested 1 year ago would be worth 1,692.31 GBp. This corresponds to total returns of -59.26%, -54.79%, 69.23%, respectively, with annualized returns of -16.28%, -14.68%, 69.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ORCA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 14.25 | 14.25 | 14.25 | 15 | 13.61 | 1,222 |
| May 27, 2026 | 14.25 | 14.25 | 14.25 | 15 | 13.5 | 8,062 |
| May 26, 2026 | 14.25 | 14.25 | 14.25 | 14.55 | 13.57 | 186,410 |
| May 22, 2026 | 14.25 | 14.25 | 14.25 | 14.55 | 13.55 | 35,006 |
| May 21, 2026 | 14.25 | 14.25 | 14.25 | 15 | 13.5 | 7,942 |
| May 20, 2026 | 15 | 14.25 | 14.25 | 16 | 13.5 | 109,152 |
| May 19, 2026 | 15 | 15 | 15 | 16 | 14 | 3,081 |
| May 18, 2026 | 14 | 15 | 15 | 16 | 14 | 54,498 |
| May 15, 2026 | 16 | 15.3 | 15.3 | 16 | 15 | 4,305 |
| May 14, 2026 | 15 | 15 | 15 | 16 | 15 | 709 |
| May 13, 2026 | 15 | 15 | 15 | 16 | 14 | 24,342 |
| May 12, 2026 | 15 | 15 | 15 | 16 | 15 | 10,787 |
| May 11, 2026 | 15 | 15 | 15 | 16 | 14 | 65,164 |
| May 08, 2026 | 15 | 15 | 15 | 16 | 14 | 12,583 |
| May 07, 2026 | 16.5 | 15 | 15 | 17 | 14 | 320,037 |
AD
