Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Capricorn Energy PLC (CNE) Share Price

Intraday
Historical

Price	318.00p on 29-05-2026 at 16:30:01
Change	-3.00p -0.93%
Buy	322.00p
Sell	319.00p

Last Trade:	Sell 20,567.00 at 318.00p
Day's Volume:	174,933
Last Close:	318.00p
Open:	322.00p
ISIN:	GB00BNKT5L33

Day's Range	318.00p - 328.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£218.36m
VWAP:	323.85206p
Shares in Issue:	68.67m

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Capricorn Energy PLC (CNE) Latest Trades
Sell*	20,567	318.00p	Uncrossing Trade	16:35:28 - 29-May-26
Sell*	173	319.00p	Automatic Execution	16:28:41 - 29-May-26
Sell*	66	319.00p	Automatic Execution	16:28:17 - 29-May-26
Sell*	122	319.00p	Automatic Execution	16:28:07 - 29-May-26
Buy*	91	322.00p	Automatic Execution	16:27:40 - 29-May-26
Buy*	360	322.00p	Automatic Execution	16:27:40 - 29-May-26
Buy*	20	323.00p	SI Trade	16:24:46 - 29-May-26
Buy*	1,125	323.00p	Automatic Execution	16:24:46 - 29-May-26
Buy*	600	323.00p	Automatic Execution	16:24:46 - 29-May-26
Buy*	48	322.00p	Automatic Execution	16:11:28 - 29-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	323.00	325.00	321.00	321.00	53,504
27th May 2026 (Wed)	333.00	333.00	320.00	321.00	90,683
26th May 2026 (Tue)	322.00	333.00	320.00	333.00	379,009
25th May 2026 (Mon)	323.00	323.00	323.00	323.00	0
22nd May 2026 (Fri)	317.00	324.00	315.00	323.00	133,389
21st May 2026 (Thu)	320.00	322.00	315.00	321.00	128,614
20th May 2026 (Wed)	319.00	329.00	317.00	324.00	108,681
19th May 2026 (Tue)	323.00	332.00	302.00	321.00	458,631
18th May 2026 (Mon)	323.00	327.00	321.00	323.00	138,107
15th May 2026 (Fri)	319.00	321.00	311.00	317.00	207,960
14th May 2026 (Thu)	330.00	330.00	316.00	321.00	94,870
13th May 2026 (Wed)	314.00	328.00	314.00	326.00	84,926
12th May 2026 (Tue)	322.00	327.00	317.00	324.00	141,822
11th May 2026 (Mon)	310.00	329.00	310.00	320.00	321,654
8th May 2026 (Fri)	308.00	317.00	300.00	307.00	239,052
7th May 2026 (Thu)	306.00	309.00	297.00	302.00	333,748
6th May 2026 (Wed)	314.00	317.00	304.00	308.00	157,982
5th May 2026 (Tue)	302.00	328.00	302.00	318.00	495,987
4th May 2026 (Mon)	302.00	302.00	302.00	302.00	0
1st May 2026 (Fri)	303.00	305.00	299.00	302.00	115,143
30th Apr 2026 (Thu)	301.00	311.00	301.00	310.00	69,652
29th Apr 2026 (Wed)	299.00	305.00	299.00	302.00	85,129

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
28th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
28th May 2026 3:18 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
28th May 2026 3:03 pm	PRN	Form 8.3 - Capricorn Energy plc
28th May 2026 12:13 pm	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
28th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
27th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
27th May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
27th May 2026 1:54 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
27th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
27th May 2026 8:57 am	RNS	Form 8.5 (EPT/RI) - Capricorn Energy PLC

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68