Capricorn Energy PLC (LON:CNE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 416.00
-6.00 (-1.42%)
Nov 5, 2026, 4:35 PM GMT
Capricorn Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 421.00 | 424.00 | 413.00 | 416.00 | 416.00 | -1.42% | 47,243 |
| Nov 4, 2026 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.47% | 128,951 |
| Nov 3, 2026 | 424.00 | 426.00 | 424.00 | 424.00 | 424.00 | - | 13,963 |
| Nov 2, 2026 | 424.00 | 426.00 | 424.00 | 424.00 | 424.00 | -0.70% | 33,602 |
| Oct 30, 2026 | 425.00 | 427.00 | 424.00 | 427.00 | 427.00 | -0.23% | 6,677 |
| Oct 29, 2026 | 424.00 | 429.00 | 424.00 | 428.00 | 428.00 | - | 2,593 |
| Oct 28, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.94% | 112,440 |
| Oct 27, 2026 | 429.00 | 429.00 | 424.00 | 424.00 | 424.00 | -0.47% | 31,036 |
| Oct 26, 2026 | 424.00 | 427.00 | 424.00 | 426.00 | 426.00 | 0.47% | 43,760 |
| Oct 23, 2026 | 424.00 | 427.00 | 424.00 | 424.00 | 424.00 | - | 65,399 |
| Oct 22, 2026 | 427.00 | 434.00 | 421.00 | 424.00 | 424.00 | -0.47% | 70,681 |
| Oct 21, 2026 | 429.00 | 433.00 | 424.00 | 426.00 | 426.00 | -0.70% | 357,201 |
| Oct 20, 2026 | 430.00 | 434.00 | 427.00 | 429.00 | 429.00 | -0.23% | 13,237 |
| Oct 19, 2026 | 427.00 | 433.00 | 427.00 | 430.00 | 430.00 | 0.70% | 23,682 |
| Oct 16, 2026 | 427.00 | 429.00 | 427.00 | 427.00 | 427.00 | - | 38,630 |
| Oct 15, 2026 | 427.00 | 428.00 | 427.00 | 427.00 | 427.00 | -0.23% | 105,646 |
| Oct 14, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.23% | 10,841 |
| Oct 13, 2026 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 0.47% | 63,076 |
| Oct 12, 2026 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | -0.23% | 635,699 |
| Oct 9, 2026 | 430.00 | 430.00 | 427.00 | 428.00 | 428.00 | -0.23% | 7,325 |
| Oct 8, 2026 | 427.00 | 430.00 | 427.00 | 429.00 | 429.00 | 0.47% | 545,797 |
| Oct 7, 2026 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | 0.23% | 139,215 |
| Oct 6, 2026 | 427.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.23% | 334,920 |
| Oct 5, 2026 | 429.00 | 435.00 | 427.00 | 427.00 | 427.00 | - | 48,902 |
| Oct 2, 2026 | 427.00 | 435.00 | 427.00 | 427.00 | 427.00 | - | 71,465 |
| Oct 1, 2026 | 428.00 | 434.00 | 427.00 | 427.00 | 427.00 | - | 109,966 |
| Sep 30, 2026 | 428.00 | 428.00 | 425.00 | 427.00 | 427.00 | -0.70% | 85,770 |
| Sep 29, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 138,444 |
| Sep 28, 2026 | 431.00 | 431.00 | 426.00 | 427.00 | 427.00 | -5.11% | 501,376 |
| Sep 25, 2026 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 13.92% | 851,400 |
| Sep 24, 2026 | 386.00 | 396.30 | 386.00 | 395.00 | 395.00 | 1.80% | 516,656 |
| Sep 23, 2026 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 1.04% | 181,116 |
| Sep 22, 2026 | 383.00 | 387.00 | 382.60 | 384.00 | 384.00 | 0.26% | 47,721 |
| Sep 21, 2026 | 382.00 | 384.00 | 381.00 | 383.00 | 383.00 | 0.52% | 385,353 |
| Sep 18, 2026 | 383.00 | 384.00 | 381.00 | 381.00 | 381.00 | -0.78% | 384,214 |
| Sep 17, 2026 | 390.00 | 390.00 | 383.00 | 384.00 | 384.00 | - | 25,602 |
| Sep 16, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | - | 60,085 |
| Sep 15, 2026 | 384.00 | 385.00 | 382.00 | 384.00 | 384.00 | 0.52% | 9,937 |
| Sep 14, 2026 | 383.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.26% | 206,066 |
| Sep 11, 2026 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | - | 22,607 |
| Sep 10, 2026 | 382.00 | 385.00 | 382.00 | 383.00 | 383.00 | 0.26% | 124,522 |
| Sep 9, 2026 | 383.00 | 383.00 | 382.00 | 382.00 | 382.00 | - | 53,981 |
| Sep 8, 2026 | 382.00 | 383.80 | 382.00 | 382.00 | 382.00 | -0.26% | 52,648 |
| Sep 7, 2026 | 386.00 | 390.00 | 382.00 | 383.00 | 383.00 | 0.26% | 84,749 |
| 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 |