LSE · ORCA · stock
Orcadian Energy Plc (ORCA) stock price history
Every LSE trading session of Orcadian Energy Plc from Jul 15, 2021 to Nov 12, 2026: 931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORCA adjusted close, 2021 to 2026
- £0.4700
- All time high, 2022
- £0.2500
- 52 week high, £0.1150 low
- 931
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ORCA key facts
- Orcadian Energy Plc (ORCA) closed at £0.1325 on Nov 12, 2026 on LSE.
- ORCA's all time high close is £0.4700, set on Feb 21, 2022; its all time low close is £0.0210 on Jun 19, 2023.
- ORCA's 52 week range is £0.1150 to £0.2500.
- ORCA returned -13.1% over the year to Nov 12, 2026 and -65.6% over five years.
- Since Jul 15, 2021 ORCA returned -67%, -18.9% a year compounded.
- ORCA's deepest drawdown was -95.5% from Mar 1, 2022 to Jun 19, 2023.
- DataCedar holds 931 daily sessions of ORCA history from Jul 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORCA price chart, 2021 to 2026
ORCA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -1.9% |
| 6 months | -11.7% |
| Year to date | -3.6% |
| 1 year | -13.1% |
| 3 years | -26.4% |
| 5 years | -65.6% |
| 10 years | n/a |
| Since Jul 15, 2021 | -67.3% |
| Compound annual growth, 5.3 years | -18.9% |
ORCA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.4700 on Feb 21, 2022
- All time low close
- £0.0210 on Jun 19, 2023
- 52 week high
- £0.2500 on Jul 20, 2026
- 52 week low
- £0.1150 on Jan 5, 2026
- Deepest drawdown
- -95.5% from Mar 1, 2022 to Jun 19, 2023, not yet recovered
- Best single session
- +185.7% on Sep 19, 2023
- Worst single session
- -31.7% on Feb 2, 2023
- Volatility, 1 year annualised
- 90.4%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2022, -59%
ORCA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 15, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1250 | £0.2500 | £0.1150 | £0.1325 | +6.0% | 28.2M | 190 |
| 2025 | £0.1005 | £0.1700 | £0.0800 | £0.1250 | +27.6% | 13.9M | 172 |
| 2024 | £0.1250 | £0.1900 | £0.0450 | £0.0980 | -21.6% | 38.9M | 170 |
| 2023 | £0.1450 | £0.2786 | £0.0200 | £0.1250 | -13.8% | 54.3M | 190 |
| 2022 | £0.3550 | £0.5950 | £0.1325 | £0.1450 | -59.2% | 5.3M | 135 |
| 2021 | £0.4250 | £0.4500 | £0.3055 | £0.3550 | n/a | 1.7M | 74 |
ORCA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1325 | -8.6% |
| October 2026 | £0.1450 | -18.3% |
| September 2026 | £0.1775 | -1.4% |
| August 2026 | £0.1800 | +9.1% |
| July 2026 | £0.1650 | +34.7% |
| June 2026 | £0.1225 | -14.0% |
| May 2026 | £0.1425 | -16.2% |
| April 2026 | £0.1700 | +21.4% |
| March 2026 | £0.1400 | -15.2% |
| February 2026 | £0.1650 | -17.5% |
| January 2026 | £0.2000 | +60.0% |
| December 2025 | £0.1250 | -5.7% |
About the ORCA data
Daily bars. 931 sessions from Jul 15, 2021 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AORCA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ORCA share price history
