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	324.00p on 13-05-2026 at 14:05:10
Change	0.00p 0%
Buy	327.00p
Sell	324.00p

Last Trade:	Buy 1.00 at 327.00p
Day's Volume:	49,724
Last Close:	324.00p
Open:	314.00p
ISIN:	GB00BNKT5L33

Day's Range	314.00p - 328.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£222.48m
VWAP:	322.97069p
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
Buy*	1	327.00p	Automatic Execution	14:50:21 - 13-May-26
Sell*	263	325.3482p	Ordinary	14:47:40 - 13-May-26
Buy*	132	326.00p	Automatic Execution	14:41:19 - 13-May-26
Buy*	1	326.00p	Automatic Execution	14:41:19 - 13-May-26
Sell*	8	323.00p	SI Trade	14:40:05 - 13-May-26
Buy*	116	324.00p	Automatic Execution	14:37:44 - 13-May-26
Unknown*	0	324.00p	SI Trade	14:37:41 - 13-May-26
Sell*	227	323.00p	Automatic Execution	14:37:41 - 13-May-26
Buy*	443	323.00p	Automatic Execution	14:37:41 - 13-May-26
Sell*	315	323.00p	Automatic Execution	14:37:41 - 13-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2026 (Tue)	309.00	309.00	294.00	295.00	123,587
27th Apr 2026 (Mon)	310.00	310.00	296.00	297.00	118,940
24th Apr 2026 (Fri)	309.00	312.00	303.00	304.00	74,999
23rd Apr 2026 (Thu)	310.00	318.00	308.00	308.00	103,631
22nd Apr 2026 (Wed)	310.00	316.00	304.00	312.00	233,530
21st Apr 2026 (Tue)	294.00	316.00	294.00	309.00	241,773
20th Apr 2026 (Mon)	303.00	307.00	296.00	296.00	213,589
17th Apr 2026 (Fri)	306.00	314.00	300.00	303.00	216,560
16th Apr 2026 (Thu)	305.00	311.00	302.00	309.00	114,727
15th Apr 2026 (Wed)	315.00	321.00	307.00	310.00	85,678
14th Apr 2026 (Tue)	319.00	327.00	319.00	319.00	135,974
13th Apr 2026 (Mon)	320.00	334.00	320.00	328.00	232,797

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
12th May 2026 3:22 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
12th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy Plc
12th May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy PLC
12th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
12th May 2026 9:45 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
11th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
11th May 2026 2:50 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
11th May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
11th May 2026 1:52 pm	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
11th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,308.09

Change42.77