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	323.00p on 22-05-2026 at 18:35:07
Change	2.00p 0.62%
Buy	323.00p
Sell	320.00p

Last Trade:	Buy 13,511.00 at 323.00p
Day's Volume:	133,389
Last Close:	323.00p
Open:	317.00p
ISIN:	GB00BNKT5L33

Day's Range	315.00p - 324.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£221.79m
VWAP:	320.78051p
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*	13,511	323.00p	Suspected BUY Trade	16:35:24 - 22-May-26
Buy*	2,000	321.72p	Ordinary	16:29:26 - 22-May-26
Buy*	210	322.00p	Automatic Execution	16:28:46 - 22-May-26
Buy*	179	322.00p	Automatic Execution	16:28:46 - 22-May-26
Buy*	455	322.00p	Automatic Execution	16:28:46 - 22-May-26
Buy*	600	322.00p	Automatic Execution	16:28:46 - 22-May-26
Sell*	1,000	321.163p	Ordinary	16:26:27 - 22-May-26
Buy*	500	322.00p	Automatic Execution	16:25:55 - 22-May-26
Buy*	261	322.00p	Automatic Execution	16:25:55 - 22-May-26
Sell*	239	321.00p	Automatic Execution	16:24:19 - 22-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
21st May 2026 5:24 pm	PRN	Form 8.3 - Capricorn Energy plc
21st May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
21st May 2026 2:24 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
21st May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
21st May 2026 11:54 am	RNS	Result of AGM
21st May 2026 11:31 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
21st May 2026 7:00 am	RNS	AGM Statement
20th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
20th May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
20th May 2026 1:21 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79