Cadogan Energy Solutions PLC (LON:CAD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.650
-0.350 (-8.75%)
Nov 6, 2026, 12:56 PM GMT
Cadogan Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -8.75% | 2,518 |
| Nov 5, 2026 | 4.00 | 3.71 | 3.71 | 4.00 | 4.00 | - | 3,366 |
| Nov 4, 2026 | 4.00 | 3.71 | 3.71 | 4.00 | 4.00 | - | 14,286 |
| Nov 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 2, 2026 | 4.00 | 3.71 | 3.71 | 4.00 | 4.00 | - | 151 |
| Oct 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 28, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 311 |
| Oct 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2026 | 4.00 | 4.25 | 4.25 | 4.00 | 4.00 | - | 17,000 |
| Oct 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 12, 2026 | 3.66 | 3.66 | 3.66 | 4.00 | 4.00 | - | 5,000 |
| Oct 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 8, 2026 | 3.66 | 3.66 | 3.66 | 4.00 | 4.00 | - | 10,000 |
| Oct 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 5, 2026 | 4.00 | 4.25 | 4.25 | 4.00 | 4.00 | - | 11,624 |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250,000 |
| Oct 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 28, 2026 | 4.00 | 4.25 | 3.66 | 4.00 | 4.00 | - | 262,619 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250,000 |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250,000 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.50 | 4.00 | 4.00 | - | 1,000 |
| Sep 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2026 | 3.70 | 3.78 | 3.60 | 4.00 | 4.00 | - | 256,585 |
| Sep 16, 2026 | 3.78 | 3.78 | 3.78 | 4.00 | 4.00 | - | 4,291 |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 14, 2026 | 3.78 | 3.78 | 3.78 | 4.00 | 4.00 | - | 10,000 |
| Sep 11, 2026 | 4.00 | 3.90 | 3.85 | 4.00 | 4.00 | - | 300,000 |
| Sep 10, 2026 | 4.00 | 3.78 | 3.78 | 4.00 | 4.00 | - | 25,000 |
| Sep 9, 2026 | 4.00 | 4.40 | 4.40 | 4.00 | 4.00 | - | 8,955 |
| Sep 8, 2026 | 4.00 | 3.78 | 3.60 | 4.00 | 4.00 | - | 268,004 |
| Sep 7, 2026 | 3.75 | 4.45 | 3.70 | 4.00 | 4.00 | 6.67% | 448,066 |
| Sep 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 3, 2026 | 3.75 | 3.85 | 3.85 | 3.75 | 3.75 | - | 20,000 |
| Sep 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |