Capricorn Energy PLC (LON:CNE)
London · Delayed Price · Currency is GBP · Price in GBX 316.00
+2.00 (0.64%)
Jun 16, 2026, 4:58 PM GMT
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 315.00 | 320.00 | 314.00 | 317.28 | - | 1.04% | 94,011 |
| 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 |
| May 14, 2026 | 330.00 | 330.00 | 314.80 | 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 | 327.90 | 317.00 | 324.00 | 324.00 | 1.25% | 141,828 |
| May 11, 2026 | 310.00 | 329.80 | 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 | 318.80 | 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 | 295.20 | 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 | 301.70 | 304.00 | 304.00 | -1.30% | 75,001 |
| Apr 23, 2026 | 310.00 | 318.00 | 307.20 | 308.00 | 308.00 | -1.28% | 103,634 |
| Apr 22, 2026 | 310.00 | 316.30 | 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 | 309.20 | 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 | 301.20 | 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 |