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	366.00p on 05-08-2026 at 18:35:06
Change	-1.00p -0.27%
Buy	367.00p
Sell	366.00p

Last Trade:	Unknown 45,644.00 at 366.00p
Day's Volume:	100,839
Last Close:	366.00p
Open:	366.00p
ISIN:	GB00BNKT5L33

Day's Range	366.00p - 367.00p
52wk Range:	181.80p - 380.00p
Market Capitalisation:	£251.32m
VWAP:	366.09437p
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
Unknown*	45,644	366.00p	Uncrossing Trade	16:35:29 - 05-Aug-26
Sell*	1	366.00p	SI Trade	16:29:02 - 05-Aug-26
Sell*	228	366.00p	SI Trade	16:10:15 - 05-Aug-26
Sell*	100	366.00p	Automatic Execution	16:08:05 - 05-Aug-26
Buy*	97	367.00p	Automatic Execution	16:07:52 - 05-Aug-26
Unknown*	218	366.00p	Automatic Execution	16:07:52 - 05-Aug-26
Sell*	419	366.00p	Automatic Execution	16:07:52 - 05-Aug-26
Buy*	298	367.00p	Automatic Execution	16:07:52 - 05-Aug-26
Sell*	81	366.00p	Automatic Execution	16:07:52 - 05-Aug-26
Sell*	223	366.00p	Automatic Execution	16:07:48 - 05-Aug-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	373.00	373.00	367.00	367.00	179,380
3rd Aug 2026 (Mon)	366.00	373.00	366.00	370.00	40,658
31st Jul 2026 (Fri)	365.00	370.00	363.00	366.00	106,510
30th Jul 2026 (Thu)	372.00	372.00	365.00	365.00	965,370
29th Jul 2026 (Wed)	370.00	377.00	370.00	372.00	44,510
28th Jul 2026 (Tue)	374.00	378.00	372.00	372.00	133,116
27th Jul 2026 (Mon)	368.00	379.00	368.00	374.00	81,004
24th Jul 2026 (Fri)	372.00	377.00	368.00	377.00	62,146
23rd Jul 2026 (Thu)	354.00	380.00	354.00	375.00	113,954
22nd Jul 2026 (Wed)	355.00	362.00	349.00	354.00	196,173
21st Jul 2026 (Tue)	350.00	357.00	349.00	352.00	214,329
20th Jul 2026 (Mon)	350.00	350.00	345.00	349.00	80,680
17th Jul 2026 (Fri)	350.00	350.00	344.00	345.00	77,226
16th Jul 2026 (Thu)	347.00	347.00	342.00	342.00	191,183
15th Jul 2026 (Wed)	347.00	349.00	347.00	347.00	306,767
14th Jul 2026 (Tue)	349.00	349.00	347.00	347.00	92,988
13th Jul 2026 (Mon)	347.00	348.00	347.00	348.00	128,529
10th Jul 2026 (Fri)	346.00	348.00	346.00	347.00	134,724
9th Jul 2026 (Thu)	344.00	347.00	344.00	346.00	220,285
8th Jul 2026 (Wed)	345.00	346.00	345.00	345.00	189,999
7th Jul 2026 (Tue)	347.00	347.00	346.00	346.00	136,649
6th Jul 2026 (Mon)	346.00	347.00	346.00	346.00	410,041

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
4th Aug 2026 2:32 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
4th Aug 2026 11:07 am	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
4th Aug 2026 10:31 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc
3rd Aug 2026 12:43 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
3rd Aug 2026 8:43 am	RNS	Form 8.3 - Capricorn Energy PLC
3rd Aug 2026 8:40 am	RNS	Form 8.3 - Capricorn Energy PLC
3rd Aug 2026 7:00 am	RNS	Form 8.3 - Capricorn Energy plc
31st Jul 2026 1:09 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
31st Jul 2026 10:45 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc
31st Jul 2026 9:43 am	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92