Cadogan Energy Solutions PLC (LON:CAD)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
0.00 (0.00%)
Sep 25, 2026, 4:50 PM GMT
Cadogan Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| 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 | 3.75 | 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 | 3.75 | 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 | 3.75 | 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 | 3.75 | 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 |