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	427.00p on 30-09-2026 at 18:05:09
Change	-3.00p -0.7%
Buy	428.00p
Sell	427.00p

Last Trade:	Unknown 2,905.00 at 427.00p
Day's Volume:	85,768
Last Close:	427.00p
Open:	428.00p
ISIN:	GB00BNKT5L33

Day's Range	427.00p - 428.00p
52wk Range:	181.80p - 450.00p
Market Capitalisation:	£293.20m
VWAP:	427.31238p
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*	2,905	427.00p	OTC Trade	17:18:40 - 30-Sep-26
Sell*	199	427.00p	Automatic Execution	16:37:28 - 30-Sep-26
Sell*	6,518	427.00p	Uncrossing Trade	16:35:07 - 30-Sep-26
Sell*	14	427.00p	Automatic Execution	16:29:53 - 30-Sep-26
Sell*	111	427.00p	Automatic Execution	16:28:29 - 30-Sep-26
Unknown*	0	428.00p	SI Trade	15:52:29 - 30-Sep-26
Sell*	29	427.00p	Automatic Execution	15:41:23 - 30-Sep-26
Buy*	4,518	428.00p	SI Trade	15:40:00 - 30-Sep-26
Unknown*	4,518	428.00p	OTC Trade	15:40:00 - 30-Sep-26
Sell*	4	427.126p	Ordinary	15:15:44 - 30-Sep-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	427.00	430.00	427.00	430.00	138,438
28th Sep 2026 (Mon)	431.00	431.00	427.00	427.00	501,361
25th Sep 2026 (Fri)	442.00	450.00	442.00	450.00	851,394
24th Sep 2026 (Thu)	386.00	396.00	386.00	395.00	516,652
23rd Sep 2026 (Wed)	384.00	388.00	384.00	388.00	181,115
22nd Sep 2026 (Tue)	383.00	387.00	383.00	384.00	47,716
21st Sep 2026 (Mon)	382.00	384.00	381.00	383.00	385,348
18th Sep 2026 (Fri)	383.00	384.00	381.00	381.00	384,208
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
29th Sep 2026 3:24 pm	RNS	Form 8.3 - CAPRICORN ENERGY PLC
28th Sep 2026 3:17 pm	RNS	Form 8.3 - CAPRICORN ENERGY PLC
28th Sep 2026 2:58 pm	RNS	Form 8.3 - Capricorn Energy PLC
28th Sep 2026 10:54 am	RNS	Form 8.5 (EPT/RI)
28th Sep 2026 7:23 am	RNS	Form 8.3 - Capricorn Energy PLC
28th Sep 2026 7:00 am	RNS	Statement regarding final offer for Capricorn
28th Sep 2026 7:00 am	RNS	Form 8.3 - Capricorn Energy plc
25th Sep 2026 3:11 pm	RNS	Form 8.3 - CAPRICORN ENERGY PLC
25th Sep 2026 3:10 pm	RNS	Form 8.3 Capricorn Energy PLC
25th Sep 2026 2:56 pm	RNS	Form 8.3 - Capricorn Energy PLC

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,606.00

Change-30.71