Capricorn Energy PLC (LON:CNE)
London · Delayed Price · Currency is GBP · Price in GBX 333.00
+10.00 (3.10%)
May 26, 2026, 5:09 PM GMT
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 322.00 | 334.07 | 320.00 | 333.00 | 333.00 | 3.10% | 379,015 |
| May 22, 2026 | 316.79 | 324.00 | 315.00 | 323.00 | 323.00 | 0.62% | 133,390 |
| May 21, 2026 | 319.60 | 322.00 | 315.00 | 321.00 | 321.00 | -0.93% | 128,618 |
| May 20, 2026 | 319.00 | 329.00 | 315.00 | 324.00 | 324.00 | 0.93% | 108,688 |
| May 19, 2026 | 323.00 | 332.00 | 302.00 | 321.00 | 321.00 | -0.62% | 458,640 |
| May 18, 2026 | 323.00 | 327.00 | 321.00 | 323.00 | 323.00 | 1.89% | 111,701 |
| May 15, 2026 | 319.00 | 326.00 | 310.40 | 317.00 | 317.00 | -1.25% | 207,967 |
| May 14, 2026 | 330.00 | 330.00 | 314.83 | 321.00 | 321.00 | -1.53% | 94,878 |
| May 13, 2026 | 314.00 | 328.00 | 314.00 | 326.00 | 326.00 | 0.62% | 84,932 |
| May 12, 2026 | 322.00 | 327.85 | 317.00 | 324.00 | 324.00 | 1.25% | 141,828 |
| May 11, 2026 | 310.00 | 329.83 | 310.00 | 320.00 | 320.00 | 4.23% | 321,667 |
| May 8, 2026 | 308.00 | 317.00 | 300.00 | 307.00 | 307.00 | 1.66% | 239,056 |
| May 7, 2026 | 306.00 | 310.00 | 296.40 | 302.00 | 302.00 | -1.95% | 333,751 |
| May 6, 2026 | 314.00 | 318.78 | 304.00 | 308.00 | 308.00 | -3.14% | 157,987 |
| May 5, 2026 | 302.00 | 330.00 | 302.00 | 318.00 | 318.00 | 5.30% | 496,001 |
| May 1, 2026 | 303.00 | 307.00 | 296.00 | 302.00 | 302.00 | -2.58% | 115,145 |
| Apr 30, 2026 | 301.00 | 313.00 | 301.00 | 310.00 | 310.00 | 2.65% | 69,657 |
| Apr 29, 2026 | 299.00 | 305.00 | 295.24 | 302.00 | 302.00 | 2.37% | 85,132 |
| Apr 28, 2026 | 309.00 | 309.00 | 294.00 | 295.00 | 295.00 | -0.67% | 123,589 |
| Apr 27, 2026 | 310.00 | 310.00 | 296.00 | 297.00 | 297.00 | -2.30% | 118,946 |
| Apr 24, 2026 | 309.00 | 313.00 | 301.67 | 304.00 | 304.00 | -1.30% | 75,001 |
| Apr 23, 2026 | 310.00 | 318.00 | 307.24 | 308.00 | 308.00 | -1.28% | 103,634 |
| Apr 22, 2026 | 310.00 | 316.29 | 304.00 | 312.00 | 312.00 | 0.97% | 233,533 |
| Apr 21, 2026 | 294.00 | 316.00 | 294.00 | 309.00 | 309.00 | 4.39% | 241,777 |
| Apr 20, 2026 | 303.00 | 309.19 | 296.00 | 296.00 | 296.00 | -2.31% | 213,594 |
| Apr 17, 2026 | 306.00 | 315.00 | 300.00 | 303.00 | 303.00 | -1.94% | 216,567 |
| Apr 16, 2026 | 305.00 | 311.00 | 301.18 | 309.00 | 309.00 | -0.32% | 114,735 |
| Apr 15, 2026 | 315.00 | 321.00 | 307.00 | 310.00 | 310.00 | -2.82% | 85,679 |
| Apr 14, 2026 | 319.00 | 331.00 | 319.00 | 319.00 | 319.00 | -2.74% | 135,975 |
| Apr 13, 2026 | 320.00 | 334.00 | 320.00 | 328.00 | 328.00 | 0.31% | 232,806 |
| Apr 10, 2026 | 330.00 | 336.00 | 318.00 | 327.00 | 327.00 | -0.30% | 135,675 |
| Apr 9, 2026 | 317.00 | 333.00 | 312.00 | 328.00 | 328.00 | 3.47% | 362,953 |
| Apr 8, 2026 | 320.00 | 328.00 | 307.00 | 317.00 | 317.00 | 0.63% | 244,430 |
| Apr 7, 2026 | 332.00 | 332.00 | 308.00 | 315.00 | 315.00 | -4.55% | 412,847 |
| Apr 2, 2026 | 325.50 | 338.50 | 320.00 | 330.00 | 330.00 | 1.38% | 412,024 |
| Apr 1, 2026 | 309.00 | 329.05 | 305.73 | 325.50 | 325.50 | 6.55% | 354,354 |
| Mar 31, 2026 | 306.50 | 310.00 | 303.50 | 305.50 | 305.50 | -0.97% | 266,714 |
| Mar 30, 2026 | 279.50 | 309.97 | 276.00 | 308.50 | 308.50 | 11.98% | 706,947 |
| Mar 27, 2026 | 265.00 | 279.34 | 263.00 | 275.50 | 275.50 | 3.96% | 297,498 |
| Mar 26, 2026 | 264.00 | 270.50 | 262.85 | 265.00 | 265.00 | - | 202,621 |
| Mar 25, 2026 | 265.00 | 272.41 | 264.32 | 265.00 | 265.00 | - | 443,348 |
| 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% | 258,018 |
| 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 |