Capricorn Energy PLC (LON:CNE)
London · Delayed Price · Currency is GBP · Price in GBX 377.00
+2.00 (0.53%)
Jul 24, 2026, 4:35 PM GMT
Capricorn Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 372.00 | 384.00 | 368.00 | 377.00 | 377.00 | 0.53% | 62,147 |
| Jul 23, 2026 | 354.00 | 380.00 | 354.00 | 375.00 | 375.00 | 5.93% | 113,961 |
| Jul 22, 2026 | 355.00 | 362.00 | 349.00 | 354.00 | 354.00 | 0.57% | 196,179 |
| Jul 21, 2026 | 350.00 | 357.00 | 349.00 | 352.00 | 352.00 | 0.86% | 159,522 |
| Jul 20, 2026 | 350.00 | 350.00 | 344.00 | 349.00 | 349.00 | 1.16% | 80,685 |
| Jul 17, 2026 | 350.00 | 350.00 | 344.00 | 345.00 | 345.00 | 0.88% | 77,227 |
| Jul 16, 2026 | 347.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.44% | 191,188 |
| Jul 15, 2026 | 347.00 | 349.00 | 347.00 | 347.00 | 347.00 | - | 306,769 |
| Jul 14, 2026 | 349.00 | 349.00 | 347.00 | 347.00 | 347.00 | -0.29% | 92,990 |
| Jul 13, 2026 | 347.00 | 349.10 | 347.00 | 348.00 | 348.00 | 0.29% | 128,532 |
| Jul 10, 2026 | 346.00 | 349.00 | 346.00 | 347.00 | 347.00 | 0.29% | 134,729 |
| Jul 9, 2026 | 344.00 | 347.00 | 344.00 | 346.00 | 346.00 | 0.29% | 182,561 |
| Jul 8, 2026 | 345.00 | 347.00 | 345.00 | 345.00 | 345.00 | -0.29% | 190,001 |
| Jul 7, 2026 | 347.00 | 348.00 | 345.00 | 346.00 | 346.00 | - | 136,656 |
| Jul 6, 2026 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | - | 410,051 |
| Jul 3, 2026 | 345.00 | 348.40 | 345.00 | 346.00 | 346.00 | 0.29% | 602,761 |
| Jul 2, 2026 | 341.00 | 353.00 | 335.00 | 345.00 | 345.00 | 19.79% | 1,574,054 |
| Jul 1, 2026 | 298.00 | 298.00 | 285.00 | 288.00 | 288.00 | -2.37% | 94,521 |
| Jun 30, 2026 | 292.00 | 299.00 | 285.00 | 295.00 | 295.00 | 3.15% | 100,417 |
| Jun 29, 2026 | 277.00 | 292.00 | 277.00 | 286.00 | 286.00 | 2.14% | 136,460 |
| Jun 26, 2026 | 291.00 | 291.00 | 280.00 | 280.00 | 280.00 | -1.06% | 156,898 |
| Jun 25, 2026 | 288.00 | 289.00 | 279.00 | 283.00 | 283.00 | -1.39% | 160,637 |
| Jun 24, 2026 | 300.00 | 300.00 | 283.00 | 287.00 | 287.00 | -1.03% | 139,581 |
| Jun 23, 2026 | 291.00 | 297.00 | 289.00 | 290.00 | 290.00 | -2.36% | 70,238 |
| Jun 22, 2026 | 303.00 | 303.00 | 292.00 | 297.00 | 297.00 | - | 99,204 |
| Jun 19, 2026 | 300.00 | 300.00 | 292.00 | 297.00 | 297.00 | 1.71% | 281,005 |
| Jun 18, 2026 | 309.00 | 309.00 | 292.00 | 292.00 | 292.00 | -5.19% | 335,260 |
| Jun 17, 2026 | 318.00 | 321.00 | 305.00 | 308.00 | 308.00 | -2.53% | 139,842 |
| Jun 16, 2026 | 315.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.64% | 195,405 |
| Jun 15, 2026 | 324.00 | 330.00 | 310.00 | 314.00 | 314.00 | -3.09% | 203,404 |
| Jun 12, 2026 | 327.00 | 330.00 | 315.90 | 324.00 | 324.00 | -1.22% | 67,509 |
| Jun 11, 2026 | 333.00 | 333.00 | 323.00 | 328.00 | 328.00 | 0.92% | 77,481 |
| Jun 10, 2026 | 325.00 | 328.00 | 321.00 | 325.00 | 325.00 | - | 70,351 |
| Jun 9, 2026 | 327.00 | 333.00 | 322.00 | 325.00 | 325.00 | -1.81% | 153,360 |
| Jun 8, 2026 | 321.00 | 338.00 | 315.00 | 331.00 | 331.00 | 4.42% | 195,972 |
| Jun 5, 2026 | 312.00 | 323.00 | 311.00 | 317.00 | 317.00 | -0.31% | 240,862 |
| Jun 4, 2026 | 319.00 | 319.00 | 308.00 | 318.00 | 318.00 | 2.25% | 94,964 |
| Jun 3, 2026 | 331.00 | 332.00 | 308.80 | 311.00 | 311.00 | -4.31% | 285,375 |
| Jun 2, 2026 | 325.00 | 332.00 | 323.00 | 325.00 | 325.00 | -2.40% | 60,226 |
| Jun 1, 2026 | 329.00 | 333.00 | 320.00 | 333.00 | 333.00 | 4.72% | 164,969 |
| May 29, 2026 | 322.00 | 329.00 | 313.00 | 318.00 | 318.00 | -0.93% | 174,940 |
| May 28, 2026 | 323.00 | 329.00 | 320.00 | 321.00 | 321.00 | - | 53,509 |
| May 27, 2026 | 333.00 | 333.00 | 320.00 | 321.00 | 321.00 | -3.60% | 90,693 |
| May 26, 2026 | 322.00 | 334.10 | 320.00 | 333.00 | 333.00 | 3.10% | 379,018 |
| May 22, 2026 | 317.00 | 324.00 | 315.00 | 323.00 | 323.00 | 0.62% | 133,390 |
| May 21, 2026 | 320.00 | 326.00 | 314.00 | 321.00 | 321.00 | -0.93% | 128,619 |
| 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 | 317.00 | 323.00 | 323.00 | 1.89% | 138,114 |
| May 15, 2026 | 319.00 | 326.00 | 310.40 | 317.00 | 317.00 | -1.25% | 207,967 |