Capricorn Energy PLC (LON:CNE)
London
· Delayed Price · Currency is GBP · Price in GBX 295.00
-2.00 (-0.67%)
Apr 28, 2026, 5:07 PM GMT
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 309.00 | 309.00 | 294.00 | 295.00 | 295.00 | -0.67% | 122,388 |
| Apr 27, 2026 | 310.00 | 310.00 | 296.00 | 297.00 | 297.00 | -2.30% | 118,904 |
| Apr 24, 2026 | 309.00 | 313.00 | 301.67 | 304.00 | 304.00 | -1.30% | 75,001 |
| Apr 23, 2026 | 310.00 | 318.00 | 307.24 | 308.00 | 308.00 | -1.28% | 103,633 |
| Apr 22, 2026 | 310.00 | 316.29 | 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 | 309.19 | 296.00 | 296.00 | 296.00 | -2.31% | 213,594 |
| Apr 17, 2026 | 306.00 | 314.00 | 300.00 | 303.00 | 303.00 | -1.94% | 216,566 |
| Apr 16, 2026 | 305.00 | 311.00 | 301.18 | 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% | 113,015 |
| Apr 13, 2026 | 320.00 | 334.00 | 320.00 | 328.00 | 328.00 | 0.31% | 207,575 |
| 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% | 243,079 |
| Apr 7, 2026 | 332.00 | 332.00 | 310.00 | 315.00 | 315.00 | -4.55% | 412,846 |
| Apr 2, 2026 | 325.50 | 338.50 | 320.00 | 330.00 | 330.00 | 1.38% | 412,024 |
| Apr 1, 2026 | 309.00 | 329.05 | 305.73 | 325.50 | 325.50 | 6.55% | 354,354 |
| Mar 31, 2026 | 306.50 | 310.00 | 303.50 | 305.50 | 305.50 | -0.97% | 266,714 |
| Mar 30, 2026 | 279.50 | 308.50 | 279.50 | 308.50 | 308.50 | 11.98% | 660,502 |
| Mar 27, 2026 | 265.00 | 279.34 | 263.00 | 275.50 | 275.50 | 3.96% | 297,498 |
| Mar 26, 2026 | 264.00 | 270.50 | 262.85 | 265.00 | 265.00 | - | 202,621 |
| Mar 25, 2026 | 265.00 | 272.41 | 264.32 | 265.00 | 265.00 | - | 443,348 |
| Mar 24, 2026 | 257.50 | 283.00 | 255.50 | 265.00 | 265.00 | 2.32% | 565,161 |
| Mar 23, 2026 | 264.50 | 265.05 | 258.50 | 259.00 | 259.00 | -3.36% | 209,634 |
| Mar 20, 2026 | 265.00 | 275.00 | 263.00 | 268.00 | 268.00 | -0.74% | 205,458 |
| Mar 19, 2026 | 267.00 | 271.20 | 266.00 | 270.00 | 270.00 | 1.12% | 91,373 |
| Mar 18, 2026 | 265.50 | 267.00 | 263.00 | 267.00 | 267.00 | -1.29% | 105,763 |
| Mar 17, 2026 | 273.50 | 274.50 | 263.50 | 270.50 | 270.50 | 1.12% | 108,561 |
| Mar 16, 2026 | 281.50 | 281.50 | 265.00 | 267.50 | 267.50 | -3.08% | 112,776 |
| Mar 13, 2026 | 272.00 | 293.36 | 272.00 | 276.00 | 276.00 | -0.90% | 177,010 |
| Mar 12, 2026 | 287.00 | 287.00 | 272.50 | 278.50 | 278.50 | -1.59% | 189,789 |
| Mar 11, 2026 | 269.50 | 292.50 | 265.00 | 283.00 | 283.00 | 6.39% | 270,518 |
| Mar 10, 2026 | 257.00 | 266.50 | 255.50 | 266.00 | 266.00 | 2.31% | 109,509 |
| Mar 9, 2026 | 257.00 | 271.00 | 255.50 | 260.00 | 260.00 | 1.96% | 82,108 |
| Mar 6, 2026 | 256.00 | 258.00 | 250.50 | 255.00 | 255.00 | -1.16% | 97,670 |
| 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% | 75,319 |
| 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 | 260.91 | 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 | 263.50 | 253.25 | 261.00 | 261.00 | 1.95% | 65,379 |
| 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% | 135,433 |
| Feb 4, 2026 | 246.50 | 253.50 | 246.50 | 253.50 | 253.50 | 1.00% | 89,199 |
| 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 | 245.00 | 228.96 | 239.50 | 239.50 | 4.59% | 219,009 |
| 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 | 224.50 | 226.00 | 216.50 | 224.50 | 224.50 | -0.44% | 59,775 |
| 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 | 230.15 | 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 | 189.20 | 193.20 | 183.00 | 183.00 | 183.00 | -0.54% | 28,491 |
| Dec 24, 2025 | 194.60 | 197.20 | 184.00 | 184.00 | 184.00 | -5.15% | 8,118 |
| Dec 23, 2025 | 187.40 | 195.40 | 187.40 | 194.00 | 194.00 | 2.11% | 8,572 |
| Dec 22, 2025 | 191.00 | 197.80 | 190.00 | 190.00 | 190.00 | -1.14% | 24,925 |
| 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 | 197.20 | 199.40 | 189.20 | 199.40 | 199.40 | 4.95% | 891 |
| Dec 15, 2025 | 194.80 | 197.20 | 190.00 | 190.00 | 190.00 | -3.55% | 11,840 |
| Dec 12, 2025 | 193.20 | 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 |