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	366.00p on 10-08-2026 at 15:45:06
Change	-8.00p -2.14%
Buy	366.00p
Sell	364.00p

Last Trade:	Sell 14,236.00 at 366.00p
Day's Volume:	70,174
Last Close:	366.00p
Open:	375.00p
ISIN:	GB00BNKT5L33

Day's Range	364.00p - 375.00p
52wk Range:	181.80p - 380.00p
Market Capitalisation:	£251.32m
VWAP:	367.09874p
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*	14,236	366.00p	Uncrossing Trade	16:35:13 - 10-Aug-26
Buy*	245	366.00p	Automatic Execution	16:24:32 - 10-Aug-26
Buy*	205	366.00p	Automatic Execution	16:21:04 - 10-Aug-26
Buy*	253	366.00p	Automatic Execution	16:16:51 - 10-Aug-26
Sell*	369	364.00p	Automatic Execution	16:12:00 - 10-Aug-26
Buy*	704	366.00p	Automatic Execution	16:12:00 - 10-Aug-26
Buy*	238	366.00p	Automatic Execution	16:10:30 - 10-Aug-26
Buy*	265	366.00p	Automatic Execution	16:03:47 - 10-Aug-26
Sell*	50	364.24p	Ordinary	16:03:40 - 10-Aug-26
Buy*	309	366.00p	Automatic Execution	15:53:44 - 10-Aug-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	369.00	375.00	368.00	374.00	71,811
6th Aug 2026 (Thu)	370.00	370.00	363.00	365.00	21,681
5th Aug 2026 (Wed)	366.00	367.00	366.00	366.00	100,839
4th Aug 2026 (Tue)	373.00	373.00	367.00	367.00	179,380
3rd Aug 2026 (Mon)	366.00	373.00	366.00	370.00	40,658
31st Jul 2026 (Fri)	365.00	370.00	363.00	366.00	106,510
30th Jul 2026 (Thu)	372.00	372.00	365.00	365.00	965,370
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
7th Aug 2026 1:59 pm	RNS	Form 8.3 - Capricorn Energy PLC
7th Aug 2026 1:13 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
7th Aug 2026 11:11 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc
7th Aug 2026 10:37 am	RNS	Form 8.5 (EPT/RI) Capricorn Energy PLC
7th Aug 2026 7:00 am	RNS	Form 8.3 - Capricorn Energy plc
6th Aug 2026 2:59 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
6th Aug 2026 11:30 am	RNS	Form 8.5 (EPT/RI)
6th Aug 2026 11:18 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc
5th Aug 2026 1:16 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
5th Aug 2026 11:18 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59