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	382.00p on 18-09-2026 at 14:15:09
Change	-2.00p -0.52%
Buy	383.00p
Sell	382.00p

Last Trade:	Sell 290.00 at 382.00p
Day's Volume:	17,401
Last Close:	384.00p
Open:	383.00p
ISIN:	GB00BNKT5L33

Day's Range	382.00p - 384.00p
52wk Range:	181.80p - 390.00p
Market Capitalisation:	£262.30m
VWAP:	383.04865p
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*	290	382.00p	Automatic Execution	15:08:30 - 18-Sep-26
Buy*	237	383.00p	Automatic Execution	14:45:00 - 18-Sep-26
Buy*	496	383.00p	Automatic Execution	14:36:22 - 18-Sep-26
Buy*	647	383.00p	Automatic Execution	14:36:22 - 18-Sep-26
Buy*	1,818	383.00p	Automatic Execution	14:36:22 - 18-Sep-26
Sell*	492	383.00p	Automatic Execution	14:36:07 - 18-Sep-26
Sell*	70	383.00p	Automatic Execution	14:36:07 - 18-Sep-26
Buy*	543	384.00p	Automatic Execution	14:36:06 - 18-Sep-26
Buy*	1,118	384.00p	Automatic Execution	14:36:06 - 18-Sep-26
Sell*	15	383.00p	Automatic Execution	14:36:06 - 18-Sep-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	390.00	390.00	383.00	384.00	25,598
16th Sep 2026 (Wed)	383.00	385.00	382.00	384.00	60,084
15th Sep 2026 (Tue)	384.00	385.00	383.00	384.00	9,932
14th Sep 2026 (Mon)	383.00	385.00	382.00	382.00	206,064
11th Sep 2026 (Fri)	390.00	390.00	383.00	383.00	22,604
10th Sep 2026 (Thu)	382.00	384.00	382.00	383.00	124,522
9th Sep 2026 (Wed)	383.00	383.00	382.00	382.00	53,976
8th Sep 2026 (Tue)	382.00	383.00	382.00	382.00	52,644
7th Sep 2026 (Mon)	386.00	386.00	382.00	383.00	84,740
4th Sep 2026 (Fri)	382.00	384.00	382.00	382.00	104,523
3rd Sep 2026 (Thu)	380.00	387.00	380.00	383.00	749,902
2nd Sep 2026 (Wed)	380.00	380.00	375.00	378.00	49,663
1st Sep 2026 (Tue)	355.00	379.00	355.00	378.00	276,621
31st Aug 2026 (Mon)	343.00	343.00	343.00	343.00	0
28th Aug 2026 (Fri)	343.00	346.00	343.00	343.00	24,985
27th Aug 2026 (Thu)	343.00	346.00	343.00	343.00	42,160
26th Aug 2026 (Wed)	344.00	344.00	343.00	343.00	137,629
25th Aug 2026 (Tue)	344.00	344.00	343.00	343.00	32,690
24th Aug 2026 (Mon)	343.00	344.00	343.00	343.00	39,406
21st Aug 2026 (Fri)	344.00	344.00	343.00	343.00	152,022
20th Aug 2026 (Thu)	344.00	344.00	343.00	343.00	111,448
19th Aug 2026 (Wed)	344.00	345.00	343.00	343.00	78,218
18th Aug 2026 (Tue)	343.00	346.00	343.00	343.00	44,884

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
17th Sep 2026 7:00 am	RNS	Revised All-Cash Offer for Capricorn by DNO
14th Sep 2026 6:01 pm	RNS	Form 8.3 - Capricorn Energy plc
14th Sep 2026 1:05 pm	RNS	Form 8.3 - Capricorn Energy PLC
14th Sep 2026 9:50 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
14th Sep 2026 9:50 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
11th Sep 2026 3:16 pm	RNS	Director Declaration
11th Sep 2026 3:02 pm	RNS	Form 8.3 - Capricorn Energy plc
11th Sep 2026 10:55 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc
11th Sep 2026 9:53 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
11th Sep 2026 9:53 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,679.30

Change-136.84