Capricorn Energy PLC CNE
LSE · United Kingdom · Energy Minerals
GBp 427.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 427.00 | 0.00% | GBp 428.00 | GBp 434.00 | GBp 427.00 | 109.97K |
| 2026-09-30 | GBp 427.00 | -0.70% | GBp 428.00 | GBp 428.00 | GBp 425.00 | 85.77K |
| 2026-09-29 | GBp 430.00 | +0.70% | GBp 427.00 | GBp 430.00 | GBp 425.00 | 138.44K |
| 2026-09-28 | GBp 427.00 | -5.11% | GBp 431.00 | GBp 431.00 | GBp 426.00 | 501.38K |
| 2026-09-25 | GBp 450.00 | +13.92% | GBp 442.00 | GBp 450.00 | GBp 442.00 | 851.40K |
| 2026-09-24 | GBp 395.00 | +1.80% | GBp 386.00 | GBp 396.33 | GBp 386.00 | 516.66K |
| 2026-09-23 | GBp 388.00 | +1.04% | GBp 384.00 | GBp 388.00 | GBp 384.00 | 181.12K |
| 2026-09-22 | GBp 384.00 | +0.26% | GBp 383.00 | GBp 387.00 | GBp 382.62 | 47.72K |
| 2026-09-21 | GBp 383.00 | +0.52% | GBp 382.00 | GBp 384.00 | GBp 381.00 | 385.35K |
| 2026-09-18 | GBp 381.00 | -0.78% | GBp 383.00 | GBp 384.00 | GBp 381.00 | 384.21K |
| 2026-09-17 | GBp 384.00 | 0.00% | GBp 390.00 | GBp 390.00 | GBp 383.00 | 25.60K |
| 2026-09-16 | GBp 384.00 | 0.00% | GBp 383.00 | GBp 385.00 | GBp 382.00 | 60.09K |
| 2026-09-15 | GBp 384.00 | +0.52% | GBp 384.00 | GBp 385.00 | GBp 382.00 | 9.94K |
| 2026-09-14 | GBp 382.00 | -0.26% | GBp 383.00 | GBp 390.00 | GBp 382.00 | 206.07K |
| 2026-09-11 | GBp 383.00 | 0.00% | GBp 390.00 | GBp 390.00 | GBp 383.00 | 22.61K |
| 2026-09-10 | GBp 383.00 | +0.26% | GBp 382.00 | GBp 385.00 | GBp 382.00 | 124.52K |
| 2026-09-09 | GBp 382.00 | 0.00% | GBp 383.00 | GBp 383.00 | GBp 382.00 | 53.98K |
| 2026-09-08 | GBp 382.00 | -0.26% | GBp 382.00 | GBp 383.84 | GBp 382.00 | 52.65K |
| 2026-09-07 | GBp 383.00 | +0.26% | GBp 386.00 | GBp 390.00 | GBp 382.00 | 84.75K |
| 2026-09-04 | GBp 382.00 | -0.26% | GBp 382.00 | GBp 385.00 | GBp 380.00 | 104.53K |
| 2026-09-03 | GBp 383.00 | +1.32% | GBp 380.00 | GBp 388.00 | GBp 380.00 | 749.91K |
| 2026-09-02 | GBp 378.00 | 0.00% | GBp 380.00 | GBp 380.00 | GBp 375.00 | 49.67K |
| 2026-09-01 | GBp 378.00 | +10.20% | GBp 355.00 | GBp 379.00 | GBp 355.00 | 276.64K |
| 2026-08-28 | GBp 343.00 | 0.00% | GBp 343.00 | GBp 346.00 | GBp 343.00 | 24.99K |
| 2026-08-27 | GBp 343.00 | 0.00% | GBp 343.00 | GBp 346.00 | GBp 343.00 | 42.16K |
| 2026-08-26 | GBp 343.00 | 0.00% | GBp 344.00 | GBp 345.00 | GBp 343.00 | 137.64K |
| 2026-08-25 | GBp 343.00 | 0.00% | GBp 344.00 | GBp 344.00 | GBp 343.00 | 32.69K |
| 2026-08-24 | GBp 343.00 | 0.00% | GBp 343.00 | GBp 344.00 | GBp 343.00 | 39.41K |
| 2026-08-21 | GBp 343.00 | 0.00% | GBp 344.00 | GBp 344.00 | GBp 343.00 | 152.02K |
| 2026-08-20 | GBp 343.00 | 0.00% | GBp 344.00 | GBp 344.00 | GBp 343.00 | 111.45K |
| 2026-08-19 | GBp 343.00 | 0.00% | GBp 344.00 | GBp 345.00 | GBp 343.00 | 78.22K |
| 2026-08-18 | GBp 343.00 | 0.00% | GBp 343.00 | GBp 346.00 | GBp 343.00 | 44.89K |
| 2026-08-17 | GBp 343.00 | -0.29% | GBp 343.00 | GBp 346.88 | GBp 343.00 | 71.81K |
| 2026-08-14 | GBp 344.00 | 0.00% | GBp 342.00 | GBp 344.00 | GBp 342.00 | 210.38K |
| 2026-08-13 | GBp 344.00 | +0.29% | GBp 344.00 | GBp 344.00 | GBp 342.00 | 153.74K |
| 2026-08-12 | GBp 343.00 | +1.48% | GBp 348.00 | GBp 348.00 | GBp 340.00 | 190.70K |
| 2026-08-11 | GBp 338.00 | -7.65% | GBp 365.00 | GBp 370.00 | GBp 338.00 | 596.15K |
| 2026-08-10 | GBp 366.00 | -2.14% | GBp 375.00 | GBp 375.00 | GBp 364.00 | 70.18K |
| 2026-08-07 | GBp 374.00 | +2.47% | GBp 369.00 | GBp 375.00 | GBp 360.00 | 71.81K |
| 2026-08-06 | GBp 365.00 | -0.27% | GBp 370.00 | GBp 370.00 | GBp 361.00 | 21.69K |
| 2026-08-05 | GBp 366.00 | -0.27% | GBp 366.00 | GBp 369.00 | GBp 366.00 | 100.84K |
| 2026-08-04 | GBp 367.00 | -0.81% | GBp 373.00 | GBp 373.00 | GBp 367.00 | 179.38K |
| 2026-08-03 | GBp 370.00 | +1.09% | GBp 366.00 | GBp 376.00 | GBp 366.00 | 40.66K |
| 2026-07-31 | GBp 366.00 | +0.27% | GBp 365.00 | GBp 376.00 | GBp 363.00 | 106.51K |
| 2026-07-30 | GBp 365.00 | -1.88% | GBp 372.00 | GBp 377.92 | GBp 365.00 | 965.37K |
| 2026-07-29 | GBp 372.00 | 0.00% | GBp 370.00 | GBp 379.00 | GBp 370.00 | 44.51K |
| 2026-07-28 | GBp 372.00 | -0.53% | GBp 374.00 | GBp 379.00 | GBp 369.00 | 133.12K |
| 2026-07-27 | GBp 374.00 | -0.80% | GBp 368.00 | GBp 379.00 | GBp 367.03 | 81.01K |
| 2026-07-24 | GBp 377.00 | +0.53% | GBp 372.00 | GBp 384.00 | GBp 368.00 | 62.15K |
| 2026-07-23 | GBp 375.00 | +5.93% | GBp 354.00 | GBp 380.55 | GBp 354.00 | 113.96K |
| 2026-07-22 | GBp 354.00 | +0.57% | GBp 355.00 | GBp 362.00 | GBp 349.00 | 196.18K |
| 2026-07-21 | GBp 352.00 | +0.86% | GBp 350.00 | GBp 357.00 | GBp 346.00 | 214.33K |
| 2026-07-20 | GBp 349.00 | +1.16% | GBp 350.00 | GBp 350.00 | GBp 344.00 | 80.68K |
| 2026-07-17 | GBp 345.00 | +0.88% | GBp 350.00 | GBp 350.00 | GBp 344.00 | 77.23K |
| 2026-07-16 | GBp 342.00 | -1.44% | GBp 347.00 | GBp 348.00 | GBp 342.00 | 191.19K |
| 2026-07-15 | GBp 347.00 | 0.00% | GBp 347.00 | GBp 349.00 | GBp 347.00 | 306.77K |
| 2026-07-14 | GBp 347.00 | -0.29% | GBp 349.00 | GBp 349.00 | GBp 347.00 | 92.99K |
| 2026-07-13 | GBp 348.00 | +0.29% | GBp 347.00 | GBp 349.10 | GBp 347.00 | 128.53K |
| 2026-07-10 | GBp 347.00 | +0.29% | GBp 346.00 | GBp 349.00 | GBp 346.00 | 134.73K |
| 2026-07-09 | GBp 346.00 | +0.29% | GBp 344.00 | GBp 347.00 | GBp 344.00 | 220.29K |
| 2026-07-08 | GBp 345.00 | -0.29% | GBp 345.00 | GBp 347.00 | GBp 345.00 | 190.00K |
| 2026-07-07 | GBp 346.00 | 0.00% | GBp 347.00 | GBp 348.00 | GBp 345.00 | 136.66K |
| 2026-07-06 | GBp 346.00 | 0.00% | GBp 346.00 | GBp 348.00 | GBp 346.00 | 410.05K |
| 2026-07-03 | GBp 346.00 | +0.29% | GBp 345.00 | GBp 348.44 | GBp 345.00 | 602.76K |
| 2026-07-02 | GBp 345.00 | +19.79% | GBp 341.00 | GBp 353.00 | GBp 335.00 | 1.57M |
| 2026-07-01 | GBp 288.00 | -2.37% | GBp 298.00 | GBp 298.00 | GBp 285.00 | 94.52K |
| 2026-06-30 | GBp 295.00 | +3.15% | GBp 292.00 | GBp 299.00 | GBp 285.00 | 100.42K |
| 2026-06-29 | GBp 286.00 | +2.14% | GBp 277.00 | GBp 292.00 | GBp 277.00 | 136.46K |
| 2026-06-26 | GBp 280.00 | -1.06% | GBp 291.00 | GBp 291.00 | GBp 280.00 | 156.90K |
| 2026-06-25 | GBp 283.00 | -1.39% | GBp 288.00 | GBp 289.00 | GBp 279.00 | 160.64K |
| 2026-06-24 | GBp 287.00 | -1.03% | GBp 300.00 | GBp 300.00 | GBp 283.00 | 139.58K |
| 2026-06-23 | GBp 290.00 | -2.36% | GBp 291.00 | GBp 297.00 | GBp 289.00 | 70.24K |
| 2026-06-22 | GBp 297.00 | 0.00% | GBp 303.00 | GBp 303.00 | GBp 292.00 | 99.20K |
| 2026-06-19 | GBp 297.00 | +1.71% | GBp 300.00 | GBp 300.00 | GBp 292.00 | 281.00K |
| 2026-06-18 | GBp 292.00 | -5.19% | GBp 309.00 | GBp 309.00 | GBp 292.00 | 335.26K |
| 2026-06-17 | GBp 308.00 | -2.53% | GBp 318.00 | GBp 321.00 | GBp 305.00 | 139.84K |
| 2026-06-16 | GBp 316.00 | +0.64% | GBp 315.00 | GBp 320.00 | GBp 314.00 | 195.41K |
| 2026-06-15 | GBp 314.00 | -3.09% | GBp 324.00 | GBp 330.00 | GBp 310.00 | 203.40K |
| 2026-06-12 | GBp 324.00 | -1.22% | GBp 327.00 | GBp 330.00 | GBp 315.90 | 67.51K |
| 2026-06-11 | GBp 328.00 | +0.92% | GBp 333.00 | GBp 333.00 | GBp 323.00 | 77.48K |
| 2026-06-10 | GBp 325.00 | 0.00% | GBp 325.00 | GBp 328.00 | GBp 321.00 | 70.35K |
| 2026-06-09 | GBp 325.00 | -1.81% | GBp 327.00 | GBp 333.00 | GBp 322.00 | 153.36K |
| 2026-06-08 | GBp 331.00 | +4.42% | GBp 321.00 | GBp 338.00 | GBp 315.00 | 195.97K |
| 2026-06-05 | GBp 317.00 | -0.31% | GBp 312.00 | GBp 323.00 | GBp 311.00 | 240.86K |
| 2026-06-04 | GBp 318.00 | +2.25% | GBp 319.00 | GBp 319.00 | GBp 308.00 | 94.96K |
| 2026-06-03 | GBp 311.00 | -4.31% | GBp 331.00 | GBp 332.00 | GBp 308.76 | 285.37K |
| 2026-06-02 | GBp 325.00 | -2.40% | GBp 325.00 | GBp 332.00 | GBp 323.00 | 60.23K |
| 2026-06-01 | GBp 333.00 | +4.72% | GBp 329.00 | GBp 333.00 | GBp 320.00 | 164.97K |
| 2026-05-29 | GBp 318.00 | -0.93% | GBp 322.00 | GBp 329.00 | GBp 313.00 | 174.94K |
| 2026-05-28 | GBp 321.00 | 0.00% | GBp 323.00 | GBp 329.00 | GBp 320.00 | 53.51K |