Cadogan Energy Solutions PLC (LON:CAD)
London · Delayed Price · Currency is GBP · Price in GBX 4.440
+0.190 (4.47%)
May 6, 2026, 1:49 PM GMT
Cadogan Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| May 5, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| May 1, 2026 | 4.25 | 4.40 | 4.26 | 4.25 | 4.25 | - | 70,875 |
| Apr 30, 2026 | 4.50 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | - |
| Apr 29, 2026 | 4.98 | 4.98 | 4.26 | 4.50 | 4.50 | - | 104,608 |
| Apr 28, 2026 | 4.50 | 4.02 | 4.02 | 4.50 | 4.50 | - | 5,135 |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.15 | 4.50 | 4.50 | - | 146,191 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15,900 |
| Apr 21, 2026 | 4.50 | 4.15 | 4.15 | 4.50 | 4.50 | - | 120,482 |
| Apr 20, 2026 | 4.25 | 4.50 | 4.05 | 4.50 | 4.50 | 5.88% | 172,683 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 16, 2026 | 4.25 | 4.05 | 4.02 | 4.25 | 4.25 | - | 70,066 |
| Apr 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 10, 2026 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | - | 121,848 |
| Apr 9, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 50,152 |
| Apr 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Apr 2, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 50,035 |
| Apr 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 31, 2026 | 4.01 | 4.01 | 4.01 | 4.25 | 4.25 | -5.56% | 283 |
| Mar 30, 2026 | 4.10 | 4.10 | 4.10 | 4.50 | 4.50 | - | 50,000 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 25, 2026 | 4.50 | 4.10 | 4.10 | 4.50 | 4.50 | - | 3,000 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2026 | 4.50 | 4.10 | 4.10 | 4.50 | 4.50 | - | 22,399 |
| Mar 20, 2026 | 4.50 | 4.80 | 4.02 | 4.50 | 4.50 | - | 40,057 |
| Mar 19, 2026 | 4.50 | 4.80 | 4.80 | 4.50 | 4.50 | -5.26% | 845 |
| Mar 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 16, 2026 | 4.75 | 4.51 | 4.51 | 4.75 | 4.75 | - | 67,594 |
| Mar 13, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 59,531 |
| Mar 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 11, 2026 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | - | 477,957 |
| Mar 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 9, 2026 | 4.75 | 4.88 | 4.88 | 4.75 | 4.75 | - | 150,000 |
| Mar 6, 2026 | 4.75 | 5.50 | 5.50 | 4.75 | 4.75 | - | 2,000 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| 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 |