Cadogan Energy Solutions PLC (LON:CAD)
London
· Delayed Price · Currency is GBP · Price in GBX 5.50
+0.75 (15.79%)
Mar 6, 2026, 3:42 PM GMT
Cadogan Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 2, 2026 | 4.50 | 4.97 | 4.90 | 4.75 | 4.75 | 5.56% | 80,001 |
| Feb 27, 2026 | 4.50 | 4.88 | 4.00 | 4.50 | 4.50 | - | 34,151 |
| Feb 26, 2026 | 4.50 | 4.11 | 4.11 | 4.50 | 4.50 | - | 4,412 |
| Feb 25, 2026 | 4.50 | 4.90 | 4.88 | 4.50 | 4.50 | - | 25,000 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 23, 2026 | 4.50 | 4.80 | 4.05 | 4.50 | 4.50 | - | 70,981 |
| Feb 20, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 116,908 |
| Feb 19, 2026 | 4.75 | 4.58 | 4.58 | 4.75 | 4.75 | - | 161,961 |
| Feb 18, 2026 | 4.75 | 5.00 | 4.89 | 4.75 | 4.75 | - | 117,083 |
| Feb 17, 2026 | 4.50 | 4.53 | 4.50 | 4.75 | 4.75 | -5.00% | 37,947 |
| Feb 16, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 49,342 |
| Feb 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 12, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 2,140 |
| Feb 11, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 1,783 |
| Feb 10, 2026 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 661 |
| Feb 9, 2026 | 5.00 | 4.66 | 4.66 | 5.00 | 5.00 | - | 14,744 |
| Feb 6, 2026 | 5.00 | 4.77 | 4.77 | 5.00 | 5.00 | - | 15,855 |
| Feb 5, 2026 | 5.00 | 5.30 | 4.77 | 5.00 | 5.00 | - | 23,813 |
| Feb 4, 2026 | 4.77 | 4.77 | 4.77 | 5.00 | 5.00 | - | 39,577 |
| Feb 3, 2026 | 4.75 | 5.33 | 4.77 | 5.00 | 5.00 | 5.26% | 83,144 |
| Feb 2, 2026 | 4.75 | 4.15 | 4.15 | 4.75 | 4.75 | - | 1 |
| Jan 30, 2026 | 4.75 | 4.15 | 4.12 | 4.75 | 4.75 | - | 40,601 |
| Jan 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jan 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jan 27, 2026 | 4.75 | 4.29 | 4.29 | 4.75 | 4.75 | - | 88,430 |
| Jan 26, 2026 | 4.25 | 5.28 | 4.23 | 4.75 | 4.75 | 11.76% | 515,638 |
| Jan 23, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 7,010 |
| Jan 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 21, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.25 | - | 24,863 |
| Jan 20, 2026 | 4.00 | 4.12 | 4.00 | 4.25 | 4.25 | - | 22,413 |
| Jan 19, 2026 | 4.25 | 4.45 | 4.44 | 4.25 | 4.25 | - | 45,922 |
| Jan 16, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 6,785 |
| Jan 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 13, 2026 | 4.25 | 4.40 | 4.40 | 4.25 | 4.25 | - | 1 |
| Jan 12, 2026 | 4.25 | 4.40 | 4.00 | 4.25 | 4.25 | - | 62,786 |
| Jan 9, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 1,200 |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 25,000 |
| Jan 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jan 6, 2026 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 10,471 |
| Jan 5, 2026 | 4.37 | 4.37 | 4.37 | 4.25 | 4.25 | - | 34,063 |
| Jan 2, 2026 | 4.25 | 4.50 | 4.08 | 4.25 | 4.25 | - | 110,000 |
| Dec 31, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 29, 2025 | 4.37 | 4.37 | 4.37 | 4.25 | 4.25 | - | 2,140 |
| Dec 24, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 50,000 |
| Dec 23, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 13,453 |
| Dec 22, 2025 | 4.08 | 4.08 | 4.08 | 4.25 | 4.25 | - | 218 |
| Dec 19, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.25 | - | 6,016 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 17, 2025 | 4.50 | 4.50 | 4.37 | 4.25 | 4.25 | - | 10,605 |
| Dec 16, 2025 | 4.40 | 4.40 | 4.06 | 4.25 | 4.25 | - | 82,900 |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | -5.56% | 53,631 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 11, 2025 | 4.50 | 4.03 | 4.03 | 4.50 | 4.50 | - | 2,420 |
| Dec 10, 2025 | 4.50 | 4.12 | 4.00 | 4.50 | 4.50 | - | 5,522 |
| Dec 9, 2025 | 4.50 | 4.12 | 4.12 | 4.50 | 4.50 | - | 3,350 |
| Dec 8, 2025 | 4.00 | 4.70 | 4.00 | 4.50 | 4.50 | - | 221,337 |
| Dec 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 4, 2025 | 5.25 | 5.00 | 4.45 | 4.50 | 4.50 | -14.29% | 65,001 |
| Dec 3, 2025 | 5.25 | 5.06 | 5.00 | 5.25 | 5.25 | - | 25,000 |
| Dec 2, 2025 | 5.25 | 5.02 | 5.00 | 5.25 | 5.25 | - | 109,600 |
| Dec 1, 2025 | 5.00 | 5.30 | 4.67 | 5.25 | 5.25 | 5.00% | 180,795 |
| Nov 28, 2025 | 5.00 | 4.67 | 4.67 | 5.00 | 5.00 | - | 10,134 |
| Nov 27, 2025 | 5.00 | 5.30 | 4.50 | 5.00 | 5.00 | - | 120,873 |
| Nov 26, 2025 | 5.00 | 5.50 | 4.58 | 5.00 | 5.00 | 11.11% | 664,553 |
| Nov 25, 2025 | 3.75 | 4.95 | 3.93 | 4.50 | 4.50 | 20.00% | 486,528 |
| Nov 24, 2025 | 3.60 | 3.92 | 3.70 | 3.75 | 3.75 | 4.17% | 398,000 |
| Nov 21, 2025 | 3.50 | 3.77 | 3.00 | 3.60 | 3.60 | 2.86% | 1,510,511 |
| Nov 20, 2025 | 3.50 | 3.70 | 3.26 | 3.50 | 3.50 | - | 39,837 |
| Nov 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 17, 2025 | 3.50 | 3.25 | 3.10 | 3.50 | 3.50 | - | 20,509 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 12, 2025 | 3.50 | 3.97 | 3.25 | 3.50 | 3.50 | - | 556,518 |
| Nov 11, 2025 | 3.65 | 3.00 | 3.00 | 3.50 | 3.50 | -4.11% | 200,000 |
| Nov 10, 2025 | 3.65 | 3.30 | 3.30 | 3.65 | 3.65 | - | 50,000 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Nov 6, 2025 | 3.65 | 3.68 | 3.68 | 3.65 | 3.65 | - | 11,887 |
| Nov 5, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Nov 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Nov 3, 2025 | 3.65 | 3.70 | 3.68 | 3.70 | 3.70 | 1.37% | 83,196 |
| Oct 31, 2025 | 3.65 | 3.34 | 3.34 | 3.65 | 3.65 | - | 1,776 |
| Oct 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 27, 2025 | 3.65 | 3.31 | 3.30 | 3.65 | 3.65 | - | 105,137 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 23, 2025 | 3.65 | 3.31 | 3.31 | 3.65 | 3.65 | - | 8,776 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Oct 21, 2025 | 3.55 | 3.80 | 3.30 | 3.65 | 3.65 | 2.82% | 127,840 |
| Oct 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Oct 17, 2025 | 3.55 | 3.80 | 3.63 | 3.55 | 3.55 | - | 49,758 |
| Oct 16, 2025 | 3.55 | 3.63 | 3.63 | 3.55 | 3.55 | - | 14,246 |
| Oct 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Oct 14, 2025 | 3.55 | 3.33 | 3.33 | 3.55 | 3.55 | - | 1,708 |