Cadogan Energy Solutions PLC (LON:CAD)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
Aug 26, 2026, 10:27 AM GMT
Cadogan Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 385 |
| Aug 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.75 | 3.75 | - | 50,000 |
| Aug 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 18, 2026 | 3.58 | 3.58 | 3.58 | 3.75 | 3.75 | - | 5,715 |
| Aug 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 13, 2026 | 3.58 | 3.58 | 3.58 | 3.75 | 3.75 | - | 11,072 |
| Aug 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 11, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 1,667 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 6, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 14,500 |
| Aug 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 4, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 32,380 |
| Aug 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 31, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 19,991 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 23, 2026 | 3.58 | 3.90 | 3.58 | 3.75 | 3.75 | - | 34,945 |
| Jul 22, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 1,561 |
| Jul 21, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 16,666 |
| Jul 20, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 25,000 |
| Jul 17, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 9,200 |
| Jul 16, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 25,000 |
| Jul 15, 2026 | 3.75 | 3.90 | 3.50 | 3.75 | 3.75 | - | 20,775 |
| Jul 14, 2026 | 3.75 | 3.58 | 3.58 | 3.75 | 3.75 | - | 6,000 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 9, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 25,000 |
| Jul 8, 2026 | 3.75 | 3.99 | 3.99 | 3.75 | 3.75 | - | 20,000 |
| Jul 7, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 25,500 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 30, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 16,043 |
| Jun 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 26, 2026 | 3.75 | 4.00 | 3.58 | 3.75 | 3.75 | - | 46,461 |
| Jun 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.75 | 3.75 | - | 84,028 |
| Jun 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |