Capricorn Energy PLC (LON:CNE)
London · Delayed Price · Currency is GBP · Price in GBX 382.00
-1.00 (-0.26%)
Sep 4, 2026, 4:35 PM GMT
Capricorn Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 382.00 | 385.00 | 380.00 | 382.00 | 382.00 | -0.26% | 104,527 |
| Sep 3, 2026 | 380.00 | 388.00 | 380.00 | 383.00 | 383.00 | 1.32% | 749,911 |
| Sep 2, 2026 | 380.00 | 380.00 | 375.00 | 378.00 | 378.00 | - | 49,669 |
| Sep 1, 2026 | 355.00 | 379.00 | 355.00 | 378.00 | 378.00 | 10.20% | 276,638 |
| Aug 28, 2026 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | - | 24,989 |
| Aug 27, 2026 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | - | 42,163 |
| Aug 26, 2026 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | - | 137,637 |
| Aug 25, 2026 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | - | 32,692 |
| Aug 24, 2026 | 343.00 | 344.00 | 343.00 | 343.00 | 343.00 | - | 39,410 |
| Aug 21, 2026 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | - | 152,023 |
| Aug 20, 2026 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | - | 111,452 |
| Aug 19, 2026 | 344.00 | 345.00 | 343.00 | 343.00 | 343.00 | - | 78,221 |
| Aug 18, 2026 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | - | 44,888 |
| Aug 17, 2026 | 343.00 | 346.90 | 343.00 | 343.00 | 343.00 | -0.29% | 71,810 |
| Aug 14, 2026 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | - | 210,383 |
| Aug 13, 2026 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 0.29% | 153,737 |
| Aug 12, 2026 | 348.00 | 348.00 | 340.00 | 343.00 | 343.00 | 1.48% | 190,696 |
| Aug 11, 2026 | 365.00 | 370.00 | 338.00 | 338.00 | 338.00 | -7.65% | 596,146 |
| Aug 10, 2026 | 375.00 | 375.00 | 364.00 | 366.00 | 366.00 | -2.14% | 70,177 |
| Aug 7, 2026 | 369.00 | 375.00 | 360.00 | 374.00 | 374.00 | 2.47% | 71,813 |
| Aug 6, 2026 | 370.00 | 370.00 | 361.00 | 365.00 | 365.00 | -0.27% | 21,686 |
| Aug 5, 2026 | 366.00 | 369.00 | 366.00 | 366.00 | 366.00 | -0.27% | 100,842 |
| Aug 4, 2026 | 373.00 | 373.00 | 367.00 | 367.00 | 367.00 | -0.81% | 179,384 |
| Aug 3, 2026 | 366.00 | 376.00 | 366.00 | 370.00 | 370.00 | 1.09% | 40,663 |
| Jul 31, 2026 | 365.00 | 376.00 | 363.00 | 366.00 | 366.00 | 0.27% | 106,513 |
| Jul 30, 2026 | 372.00 | 377.90 | 365.00 | 365.00 | 365.00 | -1.88% | 965,372 |
| Jul 29, 2026 | 370.00 | 379.00 | 370.00 | 372.00 | 372.00 | - | 44,511 |
| Jul 28, 2026 | 374.00 | 379.00 | 369.00 | 372.00 | 372.00 | -0.53% | 133,121 |
| Jul 27, 2026 | 368.00 | 379.00 | 367.00 | 374.00 | 374.00 | -0.80% | 81,011 |
| Jul 24, 2026 | 372.00 | 384.00 | 368.00 | 377.00 | 377.00 | 0.53% | 62,147 |
| Jul 23, 2026 | 354.00 | 380.60 | 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% | 196,178 |
| Jul 21, 2026 | 350.00 | 357.00 | 346.00 | 352.00 | 352.00 | 0.86% | 214,332 |
| 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% | 220,289 |
| 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 |