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	365.00p on 30-07-2026 at 18:35:06
Change	-7.00p -1.88%
Buy	367.00p
Sell	365.00p

Last Trade:	Sell 18,503.00 at 365.00p
Day's Volume:	965,370
Last Close:	365.00p
Open:	372.00p
ISIN:	GB00BNKT5L33

Day's Range	365.00p - 372.00p
52wk Range:	181.80p - 380.00p
Market Capitalisation:	£250.63m
VWAP:	372.32333p
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*	18,503	365.00p	Uncrossing Trade	16:35:22 - 30-Jul-26
Buy*	2	367.00p	SI Trade	16:29:55 - 30-Jul-26
Sell*	1	365.00p	Automatic Execution	16:08:07 - 30-Jul-26
Buy*	25	367.00p	Automatic Execution	15:59:29 - 30-Jul-26
Buy*	247	368.00p	Automatic Execution	15:58:17 - 30-Jul-26
Sell*	140	367.00p	Automatic Execution	15:58:01 - 30-Jul-26
Sell*	33,826	369.00p	Automatic Execution	15:57:52 - 30-Jul-26
Sell*	629	369.00p	Automatic Execution	15:57:52 - 30-Jul-26
Unknown*	12,642	369.00p	Ordinary	15:56:10 - 30-Jul-26
Buy*	326	370.00p	SI Trade	15:55:57 - 30-Jul-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	345.00	348.00	345.00	346.00	602,746
2nd Jul 2026 (Thu)	341.00	351.00	335.00	345.00	1,573,980
1st Jul 2026 (Wed)	298.00	298.00	286.00	288.00	94,507
30th Jun 2026 (Tue)	292.00	299.00	286.00	295.00	100,416

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
29th Jul 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy plc
29th Jul 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
29th Jul 2026 1:00 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
29th Jul 2026 10:17 am	RNS	Form 8.3 - Capricorn Energy PLC
29th Jul 2026 10:02 am	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
29th Jul 2026 7:00 am	RNS	Form 8.3 - Capricorn Energy plc
28th Jul 2026 3:23 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
28th Jul 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
28th Jul 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy plc
28th Jul 2026 10:17 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,897.27

Change-11.14