Capricorn Energy PLC (LON:CNE)
London
· Delayed Price · Currency is GBP · Price in GBX 255.00
-3.00 (-1.16%)
At close: Mar 6, 2026
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 256.00 | 258.00 | 254.00 | 255.50 | - | -0.97% | 37,647 |
| Mar 5, 2026 | 250.00 | 258.50 | 249.50 | 258.00 | 258.00 | 1.18% | 46,432 |
| Mar 4, 2026 | 258.00 | 261.00 | 254.63 | 255.00 | 255.00 | -1.16% | 67,555 |
| Mar 3, 2026 | 259.00 | 262.50 | 255.00 | 258.00 | 258.00 | -1.15% | 91,739 |
| Mar 2, 2026 | 265.50 | 279.00 | 258.00 | 261.00 | 261.00 | 0.38% | 141,979 |
| Feb 27, 2026 | 264.50 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 75,317 |
| Feb 26, 2026 | 263.50 | 271.00 | 262.50 | 264.00 | 264.00 | -1.68% | 34,455 |
| Feb 25, 2026 | 267.50 | 270.00 | 266.50 | 268.50 | 268.50 | 1.32% | 39,966 |
| Feb 24, 2026 | 258.50 | 268.50 | 258.50 | 265.00 | 265.00 | 1.92% | 169,406 |
| Feb 23, 2026 | 260.50 | 262.20 | 256.99 | 260.00 | 260.00 | -0.95% | 140,547 |
| Feb 20, 2026 | 263.00 | 264.00 | 261.10 | 262.50 | 262.50 | 0.38% | 43,564 |
| Feb 19, 2026 | 261.00 | 263.00 | 261.00 | 261.50 | 261.50 | 0.19% | 58,796 |
| Feb 18, 2026 | 261.00 | 261.00 | 253.50 | 261.00 | 261.00 | 1.36% | 48,405 |
| Feb 17, 2026 | 260.00 | 262.50 | 257.00 | 257.50 | 257.50 | -1.34% | 23,802 |
| Feb 16, 2026 | 253.50 | 262.00 | 253.50 | 261.00 | 261.00 | 1.95% | 65,380 |
| Feb 13, 2026 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | -1.54% | 52,203 |
| Feb 12, 2026 | 256.00 | 263.50 | 252.50 | 260.00 | 260.00 | 1.56% | 201,381 |
| Feb 11, 2026 | 255.00 | 259.00 | 253.00 | 256.00 | 256.00 | 0.39% | 199,549 |
| Feb 10, 2026 | 251.00 | 257.90 | 251.00 | 255.00 | 255.00 | -0.58% | 61,866 |
| Feb 9, 2026 | 254.50 | 262.00 | 254.50 | 256.50 | 256.50 | -0.58% | 17,530 |
| Feb 6, 2026 | 262.00 | 262.00 | 253.75 | 258.00 | 258.00 | 1.18% | 200,264 |
| Feb 5, 2026 | 254.00 | 259.50 | 254.00 | 255.00 | 255.00 | 0.59% | 110,433 |
| Feb 4, 2026 | 246.50 | 253.50 | 246.50 | 253.50 | 253.50 | 1.00% | 72,199 |
| Feb 3, 2026 | 254.00 | 256.00 | 250.00 | 251.00 | 251.00 | -1.76% | 150,046 |
| Feb 2, 2026 | 255.00 | 256.28 | 236.50 | 255.50 | 255.50 | -1.35% | 225,146 |
| Jan 30, 2026 | 245.00 | 259.50 | 242.55 | 259.00 | 259.00 | 5.71% | 240,102 |
| Jan 29, 2026 | 234.00 | 245.00 | 234.00 | 245.00 | 245.00 | 2.30% | 131,663 |
| Jan 28, 2026 | 230.50 | 244.00 | 230.00 | 239.50 | 239.50 | 4.59% | 219,010 |
| Jan 27, 2026 | 226.00 | 230.00 | 223.00 | 229.00 | 229.00 | -0.22% | 86,206 |
| Jan 26, 2026 | 231.50 | 232.50 | 222.54 | 229.50 | 229.50 | 1.32% | 132,966 |
| Jan 23, 2026 | 226.00 | 227.18 | 219.00 | 226.50 | 226.50 | 0.89% | 63,561 |
| Jan 22, 2026 | 226.00 | 224.50 | 216.50 | 224.50 | 224.50 | -0.44% | 59,774 |
| Jan 21, 2026 | 220.50 | 225.50 | 214.50 | 225.50 | 225.50 | 0.67% | 42,323 |
| Jan 20, 2026 | 222.50 | 227.50 | 221.00 | 224.00 | 224.00 | 0.45% | 16,285 |
| Jan 19, 2026 | 229.00 | 229.00 | 222.00 | 223.00 | 223.00 | -1.33% | 39,528 |
| Jan 16, 2026 | 226.50 | 228.00 | 223.00 | 226.00 | 226.00 | -0.44% | 30,502 |
| Jan 15, 2026 | 222.00 | 227.00 | 220.00 | 227.00 | 227.00 | 0.44% | 29,799 |
| Jan 14, 2026 | 225.00 | 226.50 | 217.50 | 226.00 | 226.00 | -0.44% | 63,355 |
| Jan 13, 2026 | 211.50 | 227.00 | 210.26 | 227.00 | 227.00 | 4.13% | 70,478 |
| Jan 12, 2026 | 221.00 | 224.00 | 215.50 | 218.00 | 218.00 | -0.91% | 153,012 |
| Jan 9, 2026 | 220.00 | 228.31 | 218.40 | 220.00 | 220.00 | -2.22% | 156,142 |
| Jan 8, 2026 | 224.00 | 225.00 | 217.00 | 225.00 | 225.00 | 0.45% | 50,879 |
| Jan 7, 2026 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | -1.32% | 164,749 |
| Jan 6, 2026 | 199.80 | 236.00 | 194.67 | 227.00 | 227.00 | 16.41% | 613,573 |
| Jan 5, 2026 | 187.60 | 208.50 | 187.60 | 195.00 | 195.00 | 5.41% | 72,813 |
| Jan 2, 2026 | 195.00 | 199.80 | 185.00 | 185.00 | 185.00 | -5.23% | 47,640 |
| Dec 31, 2025 | 189.60 | 199.60 | 189.60 | 195.20 | 195.20 | 2.74% | 114,757 |
| Dec 30, 2025 | 185.60 | 191.00 | 184.00 | 190.00 | 190.00 | 3.83% | 101,423 |
| Dec 29, 2025 | 190.60 | 189.20 | 183.00 | 183.00 | 183.00 | -0.54% | 23,277 |
| Dec 24, 2025 | 194.14 | 194.60 | 184.00 | 184.00 | 184.00 | -5.15% | 8,119 |
| Dec 23, 2025 | 195.40 | 194.00 | 187.40 | 194.00 | 194.00 | 2.11% | 8,573 |
| Dec 22, 2025 | 191.00 | 197.80 | 190.00 | 190.00 | 190.00 | -1.14% | 21,182 |
| Dec 19, 2025 | 190.60 | 195.60 | 189.41 | 192.20 | 192.20 | 0.84% | 7,476 |
| Dec 18, 2025 | 190.40 | 195.40 | 190.40 | 190.60 | 190.60 | - | 4,583 |
| Dec 17, 2025 | 194.40 | 199.40 | 190.60 | 190.60 | 190.60 | -4.41% | 2,011 |
| Dec 16, 2025 | 189.20 | 199.40 | 197.20 | 199.40 | 199.40 | 4.95% | 891 |
| Dec 15, 2025 | 191.10 | 194.80 | 190.00 | 190.00 | 190.00 | -3.55% | 9,840 |
| Dec 12, 2025 | 193.52 | 197.00 | 191.80 | 197.00 | 197.00 | 3.68% | 29,054 |
| Dec 11, 2025 | 192.00 | 193.60 | 190.00 | 190.00 | 190.00 | - | 9,640 |
| Dec 10, 2025 | 192.00 | 199.00 | 190.00 | 190.00 | 190.00 | -3.06% | 26,393 |
| Dec 9, 2025 | 195.60 | 199.80 | 194.79 | 196.00 | 196.00 | -1.80% | 10,654 |
| Dec 8, 2025 | 192.20 | 199.60 | 190.20 | 199.60 | 199.60 | 4.94% | 37,578 |
| Dec 5, 2025 | 190.20 | 197.60 | 190.00 | 190.20 | 190.20 | -0.94% | 23,570 |
| Dec 4, 2025 | 192.20 | 195.80 | 190.00 | 192.00 | 192.00 | -1.94% | 7,614 |
| Dec 3, 2025 | 190.20 | 196.00 | 190.20 | 195.80 | 195.80 | 2.62% | 4,214 |
| Dec 2, 2025 | 190.00 | 192.40 | 190.00 | 190.80 | 190.80 | 0.95% | 135,736 |
| Dec 1, 2025 | 184.00 | 192.00 | 184.00 | 189.00 | 189.00 | 2.16% | 70,448 |
| Nov 28, 2025 | 184.20 | 189.20 | 181.80 | 185.00 | 185.00 | 0.33% | 73,906 |
| Nov 27, 2025 | 192.40 | 199.40 | 182.27 | 184.40 | 184.40 | -6.77% | 78,523 |
| Nov 26, 2025 | 199.80 | 199.80 | 194.21 | 197.80 | 197.80 | -1.10% | 1,511 |
| Nov 25, 2025 | 193.40 | 200.00 | 193.40 | 200.00 | 200.00 | 3.63% | 19,038 |
| Nov 24, 2025 | 193.00 | 198.60 | 193.00 | 193.00 | 193.00 | -1.73% | 10,311 |
| Nov 21, 2025 | 200.00 | 200.00 | 193.20 | 196.40 | 196.40 | -1.80% | 5,855 |
| Nov 20, 2025 | 195.20 | 200.00 | 195.00 | 200.00 | 200.00 | 1.83% | 5,498 |
| Nov 19, 2025 | 197.20 | 199.22 | 195.20 | 196.40 | 196.40 | -1.60% | 23,971 |
| Nov 18, 2025 | 196.40 | 199.61 | 194.20 | 199.60 | 199.60 | -0.10% | 7,590 |
| Nov 17, 2025 | 199.80 | 199.80 | 194.19 | 199.80 | 199.80 | 2.36% | 8,484 |
| Nov 14, 2025 | 194.40 | 199.80 | 194.40 | 195.20 | 195.20 | -0.91% | 34,124 |
| Nov 13, 2025 | 197.00 | 199.00 | 194.60 | 197.00 | 197.00 | -0.30% | 189,058 |
| Nov 12, 2025 | 195.00 | 199.80 | 193.60 | 197.60 | 197.60 | 0.61% | 51,805 |
| Nov 11, 2025 | 197.00 | 201.50 | 193.68 | 196.40 | 196.40 | -1.80% | 347,385 |
| Nov 10, 2025 | 202.00 | 206.50 | 200.00 | 200.00 | 200.00 | -2.68% | 52,809 |
| Nov 7, 2025 | 196.60 | 205.50 | 194.80 | 205.50 | 205.50 | 2.75% | 91,526 |
| Nov 6, 2025 | 194.00 | 200.00 | 189.20 | 200.00 | 200.00 | 3.41% | 117,509 |
| Nov 5, 2025 | 200.50 | 203.50 | 193.40 | 193.40 | 193.40 | -4.26% | 38,447 |
| Nov 4, 2025 | 199.80 | 205.00 | 196.80 | 202.00 | 202.00 | 0.50% | 34,527 |
| Nov 3, 2025 | 200.00 | 203.50 | 200.00 | 201.00 | 201.00 | 0.50% | 23,595 |
| Oct 31, 2025 | 200.00 | 200.10 | 193.00 | 200.00 | 200.00 | 0.50% | 75,557 |
| Oct 30, 2025 | 199.80 | 203.00 | 193.40 | 199.00 | 199.00 | -1.73% | 18,052 |
| Oct 29, 2025 | 207.00 | 209.50 | 201.00 | 202.50 | 202.50 | -1.46% | 33,103 |
| Oct 28, 2025 | 206.50 | 206.50 | 199.56 | 205.50 | 205.50 | 1.99% | 25,597 |
| Oct 27, 2025 | 208.00 | 210.50 | 200.00 | 201.50 | 201.50 | -4.73% | 74,495 |
| Oct 24, 2025 | 220.00 | 222.67 | 199.62 | 211.50 | 211.50 | 11.32% | 246,112 |
| Oct 23, 2025 | 193.60 | 196.80 | 185.00 | 190.00 | 190.00 | -2.06% | 112,989 |
| Oct 22, 2025 | 192.00 | 197.00 | 189.40 | 194.00 | 194.00 | 1.25% | 51,297 |
| Oct 21, 2025 | 192.40 | 193.40 | 183.00 | 191.60 | 191.60 | 1.38% | 142,300 |
| Oct 20, 2025 | 188.00 | 190.40 | 187.20 | 189.00 | 189.00 | 0.64% | 16,215 |
| Oct 17, 2025 | 193.00 | 197.00 | 185.59 | 187.80 | 187.80 | -2.69% | 167,854 |
| Oct 16, 2025 | 190.00 | 196.00 | 189.00 | 193.00 | 193.00 | -0.52% | 222,364 |
| Oct 15, 2025 | 198.00 | 199.80 | 191.00 | 194.00 | 194.00 | -1.82% | 74,168 |