Cadogan Energy Solutions PLC (LON:CAD)
London · Delayed Price · Currency is GBP · Price in GBX 4.750
+0.250 (5.56%)
Mar 4, 2026, 8:00 AM GMT
Cadogan Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 2, 2026 | 4.50 | 4.97 | 4.90 | 4.75 | 4.75 | 5.56% | 80,001 |
| Feb 27, 2026 | 4.50 | 4.88 | 4.00 | 4.50 | 4.50 | - | 34,151 |
| Feb 26, 2026 | 4.50 | 4.11 | 4.11 | 4.50 | 4.50 | - | 4,412 |
| Feb 25, 2026 | 4.50 | 4.90 | 4.88 | 4.50 | 4.50 | - | 25,000 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 23, 2026 | 4.50 | 4.80 | 4.05 | 4.50 | 4.50 | - | 70,981 |
| Feb 20, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 116,908 |
| Feb 19, 2026 | 4.75 | 4.58 | 4.58 | 4.75 | 4.75 | - | 161,961 |
| Feb 18, 2026 | 4.75 | 5.00 | 4.89 | 4.75 | 4.75 | - | 117,083 |
| Feb 17, 2026 | 4.50 | 4.53 | 4.50 | 4.75 | 4.75 | -5.00% | 37,947 |
| Feb 16, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 49,342 |
| Feb 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 12, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 2,140 |
| Feb 11, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 1,783 |
| Feb 10, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 661 |
| Feb 9, 2026 | 5.00 | 4.66 | 4.66 | 5.00 | 5.00 | - | 14,744 |
| Feb 6, 2026 | 5.00 | 4.77 | 4.77 | 5.00 | 5.00 | - | 15,855 |
| Feb 5, 2026 | 5.00 | 5.30 | 4.77 | 5.00 | 5.00 | - | 23,813 |
| Feb 4, 2026 | 4.77 | 4.77 | 4.77 | 5.00 | 5.00 | - | 39,577 |
| Feb 3, 2026 | 4.75 | 5.33 | 4.77 | 5.00 | 5.00 | 5.26% | 83,144 |
| Feb 2, 2026 | 4.75 | 4.15 | 4.15 | 4.75 | 4.75 | - | 1 |
| Jan 30, 2026 | 4.75 | 4.15 | 4.12 | 4.75 | 4.75 | - | 40,601 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jan 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jan 27, 2026 | 4.75 | 4.29 | 4.29 | 4.75 | 4.75 | - | 88,430 |
| Jan 26, 2026 | 4.25 | 5.28 | 4.23 | 4.75 | 4.75 | 11.76% | 515,638 |
| Jan 23, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 7,010 |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 21, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.25 | - | 24,863 |
| Jan 20, 2026 | 4.00 | 4.12 | 4.00 | 4.25 | 4.25 | - | 22,413 |
| Jan 19, 2026 | 4.25 | 4.45 | 4.44 | 4.25 | 4.25 | - | 45,922 |
| Jan 16, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 6,785 |
| Jan 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 13, 2026 | 4.25 | 4.40 | 4.40 | 4.25 | 4.25 | - | 1 |
| Jan 12, 2026 | 4.25 | 4.40 | 4.00 | 4.25 | 4.25 | - | 62,786 |
| Jan 9, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 1,200 |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 25,000 |
| Jan 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 6, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 10,471 |
| Jan 5, 2026 | 4.37 | 4.37 | 4.37 | 4.25 | 4.25 | - | 34,063 |
| Jan 2, 2026 | 4.25 | 4.50 | 4.08 | 4.25 | 4.25 | - | 110,000 |
| Dec 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 29, 2025 | 4.37 | 4.37 | 4.37 | 4.25 | 4.25 | - | 2,140 |
| Dec 24, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 50,000 |
| Dec 23, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 13,453 |
| Dec 22, 2025 | 4.08 | 4.08 | 4.08 | 4.25 | 4.25 | - | 218 |