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 04-09-2026 at 18:15:08
Change	-1.00p -0.26%
Buy	384.00p
Sell	382.00p

Last Trade:	Sell 316.00 at 382.00p
Day's Volume:	104,523
Last Close:	382.00p
Open:	382.00p
ISIN:	GB00BNKT5L33

Day's Range	382.00p - 384.00p
52wk Range:	181.80p - 387.00p
Market Capitalisation:	£262.30m
VWAP:	381.91711p
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*	316	382.00p	SI Trade	16:35:02 - 04-Sep-26
Sell*	57	382.00p	SI Trade	16:35:02 - 04-Sep-26
Sell*	138	382.00p	SI Trade	16:35:02 - 04-Sep-26
Sell*	96	382.00p	SI Trade	16:35:02 - 04-Sep-26
Sell*	193	382.00p	SI Trade	16:35:02 - 04-Sep-26
Sell*	100	382.00p	Automatic Execution	16:29:35 - 04-Sep-26
Sell*	1	382.00p	SI Trade	16:29:01 - 04-Sep-26
Sell*	1,500	382.24p	Ordinary	16:23:05 - 04-Sep-26
Buy*	67	384.00p	Automatic Execution	16:20:11 - 04-Sep-26
Buy*	83	384.00p	Automatic Execution	16:20:11 - 04-Sep-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Aug 2026 (Mon)	343.00	346.00	343.00	343.00	71,807
14th Aug 2026 (Fri)	342.00	344.00	342.00	344.00	210,381
13th Aug 2026 (Thu)	344.00	344.00	343.00	344.00	153,735
12th Aug 2026 (Wed)	348.00	348.00	340.00	343.00	190,693
11th Aug 2026 (Tue)	365.00	368.00	338.00	338.00	596,141
10th Aug 2026 (Mon)	375.00	375.00	364.00	366.00	70,174
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
3rd Sep 2026 3:13 pm	RNS	Form 8.3 - CAPRICORN ENERGY PLC
2nd Sep 2026 3:23 pm	RNS	Form 8.3 - CAPRICORN ENERGY PLC
2nd Sep 2026 10:28 am	RNS	Form 8.5 (EPT/NON-RI) Capricorn Energy Plc
2nd Sep 2026 9:55 am	RNS	Form 8.5 (EPT/RI)
2nd Sep 2026 7:00 am	RNS	Form 8.3 - Capricorn Energy plc
1st Sep 2026 7:49 am	RNS	Disclosure Table
1st Sep 2026 7:00 am	RNS	Recommended Cash Acquisition of Capricorn by DNO
28th Aug 2026 7:00 am	RNS	Total Voting Rights
28th Aug 2026 7:00 am	RNS	Form 8.3 - Capricorn Energy plc
27th Aug 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43