Capricorn Energy PLC (LON:CNE)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
+1.50 (0.57%)
Mar 25, 2026, 5:06 PM GMT
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 265.00 | 266.96 | 265.00 | 266.50 | - | 0.57% | 8,362 |
| Mar 24, 2026 | 257.50 | 283.00 | 255.50 | 265.00 | 265.00 | 2.32% | 565,161 |
| Mar 23, 2026 | 264.50 | 265.05 | 258.50 | 259.00 | 259.00 | -3.36% | 209,634 |
| Mar 20, 2026 | 265.00 | 275.00 | 263.00 | 268.00 | 268.00 | -0.74% | 205,458 |
| Mar 19, 2026 | 267.00 | 271.20 | 266.00 | 270.00 | 270.00 | 1.12% | 91,373 |
| Mar 18, 2026 | 265.50 | 267.00 | 263.00 | 267.00 | 267.00 | -1.29% | 105,763 |
| Mar 17, 2026 | 273.50 | 274.50 | 263.50 | 270.50 | 270.50 | 1.12% | 108,561 |
| Mar 16, 2026 | 281.50 | 281.50 | 265.00 | 267.50 | 267.50 | -3.08% | 112,776 |
| Mar 13, 2026 | 272.00 | 293.36 | 272.00 | 276.00 | 276.00 | -0.90% | 177,010 |
| Mar 12, 2026 | 287.00 | 287.00 | 272.50 | 278.50 | 278.50 | -1.59% | 189,789 |
| Mar 11, 2026 | 269.50 | 292.50 | 265.00 | 283.00 | 283.00 | 6.39% | 270,518 |
| Mar 10, 2026 | 257.00 | 266.50 | 255.50 | 266.00 | 266.00 | 2.31% | 109,509 |
| Mar 9, 2026 | 257.00 | 271.00 | 255.50 | 260.00 | 260.00 | 1.96% | 82,108 |
| Mar 6, 2026 | 256.00 | 258.00 | 250.50 | 255.00 | 255.00 | -1.16% | 97,670 |
| Mar 5, 2026 | 250.00 | 258.50 | 249.50 | 258.00 | 258.00 | 1.18% | 46,432 |
| Mar 4, 2026 | 258.00 | 261.00 | 254.63 | 255.00 | 255.00 | -1.16% | 67,555 |
| Mar 3, 2026 | 259.00 | 262.50 | 255.00 | 258.00 | 258.00 | -1.15% | 91,739 |
| Mar 2, 2026 | 265.50 | 279.00 | 258.00 | 261.00 | 261.00 | 0.38% | 141,979 |
| Feb 27, 2026 | 264.50 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 75,319 |
| Feb 26, 2026 | 263.50 | 271.00 | 262.50 | 264.00 | 264.00 | -1.68% | 34,455 |
| Feb 25, 2026 | 267.50 | 270.00 | 266.50 | 268.50 | 268.50 | 1.32% | 39,966 |
| Feb 24, 2026 | 258.50 | 268.50 | 258.50 | 265.00 | 265.00 | 1.92% | 169,406 |
| Feb 23, 2026 | 260.50 | 262.20 | 256.99 | 260.00 | 260.00 | -0.95% | 140,547 |
| Feb 20, 2026 | 263.00 | 264.00 | 261.10 | 262.50 | 262.50 | 0.38% | 43,564 |
| Feb 19, 2026 | 261.00 | 263.00 | 260.91 | 261.50 | 261.50 | 0.19% | 58,796 |
| Feb 18, 2026 | 261.00 | 261.00 | 253.50 | 261.00 | 261.00 | 1.36% | 48,405 |
| Feb 17, 2026 | 260.00 | 262.50 | 257.00 | 257.50 | 257.50 | -1.34% | 23,802 |
| Feb 16, 2026 | 253.50 | 263.50 | 253.25 | 261.00 | 261.00 | 1.95% | 65,379 |
| Feb 13, 2026 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | -1.54% | 52,203 |
| Feb 12, 2026 | 256.00 | 263.50 | 252.50 | 260.00 | 260.00 | 1.56% | 201,381 |
| Feb 11, 2026 | 255.00 | 259.00 | 253.00 | 256.00 | 256.00 | 0.39% | 199,549 |
| Feb 10, 2026 | 251.00 | 257.90 | 251.00 | 255.00 | 255.00 | -0.58% | 61,866 |
| Feb 9, 2026 | 254.50 | 262.00 | 254.50 | 256.50 | 256.50 | -0.58% | 17,530 |
| Feb 6, 2026 | 262.00 | 262.00 | 253.75 | 258.00 | 258.00 | 1.18% | 200,264 |
| Feb 5, 2026 | 254.00 | 259.50 | 254.00 | 255.00 | 255.00 | 0.59% | 135,433 |
| Feb 4, 2026 | 246.50 | 253.50 | 246.50 | 253.50 | 253.50 | 1.00% | 89,199 |
| Feb 3, 2026 | 254.00 | 256.00 | 250.00 | 251.00 | 251.00 | -1.76% | 150,046 |
| Feb 2, 2026 | 255.00 | 256.28 | 236.50 | 255.50 | 255.50 | -1.35% | 225,146 |
| Jan 30, 2026 | 245.00 | 259.50 | 242.55 | 259.00 | 259.00 | 5.71% | 240,102 |
| Jan 29, 2026 | 234.00 | 245.00 | 234.00 | 245.00 | 245.00 | 2.30% | 131,663 |
| Jan 28, 2026 | 230.50 | 245.00 | 228.96 | 239.50 | 239.50 | 4.59% | 219,009 |
| Jan 27, 2026 | 226.00 | 230.00 | 223.00 | 229.00 | 229.00 | -0.22% | 86,206 |
| Jan 26, 2026 | 231.50 | 232.50 | 222.54 | 229.50 | 229.50 | 1.32% | 132,966 |
| Jan 23, 2026 | 226.00 | 227.18 | 219.00 | 226.50 | 226.50 | 0.89% | 63,561 |
| Jan 22, 2026 | 224.50 | 226.00 | 216.50 | 224.50 | 224.50 | -0.44% | 59,775 |
| Jan 21, 2026 | 220.50 | 225.50 | 214.50 | 225.50 | 225.50 | 0.67% | 42,323 |
| Jan 20, 2026 | 222.50 | 227.50 | 221.00 | 224.00 | 224.00 | 0.45% | 16,285 |
| Jan 19, 2026 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | -1.33% | 39,528 |
| Jan 16, 2026 | 226.50 | 228.00 | 223.00 | 226.00 | 226.00 | -0.44% | 30,502 |
| Jan 15, 2026 | 222.00 | 227.00 | 220.00 | 227.00 | 227.00 | 0.44% | 29,799 |