Capricorn Energy PLC (LON:CNE)
London · Delayed Price · Currency is GBP · Price in GBX 213.00
-0.50 (-0.23%)
Sep 1, 2025, 4:41 PM BST
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 214.00 | 214.00 | 208.00 | 213.50 | 213.50 | 1.43% | 8,823 |
| Aug 28, 2025 | 210.00 | 213.50 | 210.00 | 210.50 | 210.50 | 0.24% | 5,642 |
| Aug 27, 2025 | 211.68 | 218.00 | 210.00 | 210.00 | 210.00 | -1.87% | 33,968 |
| Aug 26, 2025 | 210.65 | 215.00 | 208.00 | 214.00 | 214.00 | - | 39,017 |
| Aug 22, 2025 | 208.00 | 217.00 | 208.00 | 214.00 | 214.00 | - | 23,611 |
| Aug 21, 2025 | 209.62 | 216.00 | 209.62 | 214.00 | 214.00 | - | 4,819 |
| Aug 20, 2025 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | - | 18,968 |
| Aug 19, 2025 | 209.50 | 214.00 | 192.20 | 214.00 | 214.00 | - | 193,629 |
| Aug 18, 2025 | 210.50 | 218.00 | 210.50 | 214.00 | 214.00 | - | 15,407 |
| Aug 15, 2025 | 217.25 | 220.00 | 210.00 | 214.00 | 214.00 | - | 38,770 |
| Aug 14, 2025 | 214.50 | 214.50 | 207.50 | 214.00 | 214.00 | 0.47% | 120,714 |
| Aug 13, 2025 | 219.50 | 224.00 | 210.46 | 213.00 | 213.00 | -2.29% | 82,817 |
| Aug 12, 2025 | 210.00 | 218.00 | 209.50 | 218.00 | 218.00 | 0.46% | 50,214 |
| Aug 11, 2025 | 210.89 | 217.00 | 203.68 | 217.00 | 217.00 | 1.40% | 67,718 |
| Aug 8, 2025 | 216.00 | 217.00 | 210.00 | 214.00 | 214.00 | -0.70% | 10,846 |
| Aug 7, 2025 | 212.69 | 216.95 | 206.00 | 215.50 | 215.50 | -0.23% | 995,337 |
| Aug 6, 2025 | 219.00 | 219.00 | 211.00 | 216.00 | 216.00 | - | 18,791 |
| Aug 5, 2025 | 229.50 | 229.50 | 211.50 | 216.00 | 216.00 | -3.36% | 73,780 |
| Aug 4, 2025 | 229.00 | 230.00 | 222.00 | 223.50 | 223.50 | -1.32% | 14,098 |
| Aug 1, 2025 | 223.37 | 226.50 | 221.00 | 226.50 | 226.50 | - | 17,746 |
| Jul 31, 2025 | 229.00 | 229.50 | 223.00 | 226.50 | 226.50 | 1.12% | 11,366 |
| Jul 30, 2025 | 229.00 | 229.50 | 224.00 | 224.00 | 224.00 | -0.44% | 6,475 |
| Jul 29, 2025 | 223.50 | 229.00 | 222.50 | 225.00 | 225.00 | -1.32% | 9,360 |
| Jul 28, 2025 | 224.88 | 229.50 | 222.00 | 228.00 | 228.00 | -0.87% | 24,188 |
| Jul 25, 2025 | 225.06 | 230.00 | 223.00 | 230.00 | 230.00 | - | 11,015 |
| Jul 24, 2025 | 225.00 | 230.00 | 224.50 | 230.00 | 230.00 | 1.10% | 9,970 |
| Jul 23, 2025 | 220.50 | 229.50 | 219.00 | 227.50 | 227.50 | 0.22% | 116,063 |
| Jul 22, 2025 | 229.00 | 229.50 | 220.00 | 227.00 | 227.00 | - | 41,589 |
| Jul 21, 2025 | 221.00 | 229.50 | 221.00 | 227.00 | 227.00 | -1.30% | 13,914 |
| Jul 18, 2025 | 227.50 | 230.00 | 223.00 | 230.00 | 230.00 | 0.88% | 48,450 |
| Jul 17, 2025 | 229.50 | 229.50 | 220.50 | 228.00 | 228.00 | 0.66% | 26,935 |
| Jul 16, 2025 | 224.00 | 226.53 | 213.00 | 226.50 | 226.50 | -0.22% | 43,582 |
| Jul 15, 2025 | 230.00 | 230.00 | 225.50 | 227.00 | 227.00 | -1.30% | 17,864 |
| Jul 14, 2025 | 230.00 | 230.00 | 225.50 | 230.00 | 230.00 | - | 30,670 |
| Jul 11, 2025 | 229.00 | 230.50 | 225.50 | 230.00 | 230.00 | 0.44% | 104,325 |
| Jul 10, 2025 | 229.60 | 232.50 | 227.00 | 229.00 | 229.00 | 1.78% | 64,987 |
| Jul 9, 2025 | 226.03 | 226.60 | 225.00 | 225.00 | 225.00 | -1.53% | 19,851 |
| Jul 8, 2025 | 229.50 | 229.50 | 223.50 | 228.50 | 228.50 | -0.22% | 5,690 |
| Jul 7, 2025 | 221.00 | 229.00 | 220.50 | 229.00 | 229.00 | 2.00% | 7,666 |
| Jul 4, 2025 | 224.95 | 229.50 | 223.00 | 224.50 | 224.50 | -0.66% | 63,726 |
| Jul 3, 2025 | 223.50 | 230.25 | 223.50 | 226.00 | 226.00 | -1.74% | 69,780 |
| Jul 2, 2025 | 227.00 | 230.00 | 220.41 | 230.00 | 230.00 | 2.45% | 45,625 |
| Jul 1, 2025 | 223.13 | 229.50 | 221.00 | 224.50 | 224.50 | -2.39% | 13,948 |
| Jun 30, 2025 | 223.05 | 230.00 | 223.00 | 230.00 | 230.00 | 1.32% | 4,269 |
| Jun 27, 2025 | 221.00 | 227.00 | 221.00 | 227.00 | 227.00 | -1.30% | 8,189 |
| Jun 26, 2025 | 225.50 | 230.00 | 225.00 | 230.00 | 230.00 | - | 12,025 |
| Jun 25, 2025 | 229.20 | 230.00 | 224.50 | 230.00 | 230.00 | - | 121,080 |
| Jun 24, 2025 | 229.50 | 230.00 | 223.50 | 230.00 | 230.00 | - | 20,535 |
| Jun 23, 2025 | 224.34 | 230.00 | 223.00 | 230.00 | 230.00 | 1.55% | 11,160 |
| Jun 20, 2025 | 227.00 | 229.50 | 226.00 | 226.50 | 226.50 | -1.09% | 18,561 |