Cadogan Energy Solutions PLC (LON:CAD)
London · Delayed Price · Currency is GBP · Price in GBX 4.050
0.00 (0.00%)
May 26, 2026, 8:00 AM GMT
Cadogan Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 22, 2026 | 4.05 | 3.60 | 3.60 | 4.05 | 4.05 | - | 31,731 |
| May 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 20, 2026 | 4.05 | 4.30 | 4.30 | 4.05 | 4.05 | - | 12,000 |
| May 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 15, 2026 | 4.25 | 4.01 | 3.90 | 4.05 | 4.05 | -4.71% | 110,849 |
| May 14, 2026 | 4.25 | 4.44 | 4.44 | 4.25 | 4.25 | - | 10,000 |
| May 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| May 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| May 11, 2026 | 4.25 | 4.02 | 4.00 | 4.25 | 4.25 | - | 79,318 |
| May 8, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 250,000 |
| May 7, 2026 | 4.25 | 4.50 | 4.44 | 4.25 | 4.25 | - | 119,403 |
| May 6, 2026 | 4.25 | 4.49 | 4.08 | 4.25 | 4.25 | - | 150,503 |
| 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 | 4.50 | 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 | 4.50 | 4.01 | 4.01 | 4.25 | 4.25 | -5.56% | 283 |
| Mar 30, 2026 | 4.50 | 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 | - | - |