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	333.00p on 26-05-2026 at 17:45:08
Change	10.00p 3.1%
Buy	333.00p
Sell	332.00p

Last Trade:	Buy 17,359.00 at 333.00p
Day's Volume:	379,009
Last Close:	333.00p
Open:	322.00p
ISIN:	GB00BNKT5L33

Day's Range	320.00p - 333.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£228.66m
VWAP:	330.0152p
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*	17,359	333.00p	Suspected BUY Trade	16:35:13 - 26-May-26
Buy*	236	333.00p	Automatic Execution	16:28:57 - 26-May-26
Unknown*	3	332.00p	OTC Trade	16:23:58 - 26-May-26
Buy*	3	333.00p	SI Trade	16:23:58 - 26-May-26
Sell*	4	332.00p	SI Trade	16:23:58 - 26-May-26
Sell*	39	332.00p	Automatic Execution	16:23:58 - 26-May-26
Sell*	4	332.00p	Automatic Execution	16:23:58 - 26-May-26
Buy*	450	332.8795p	Ordinary	16:23:46 - 26-May-26
Sell*	4	332.00p	Automatic Execution	16:19:00 - 26-May-26
Sell*	4	332.00p	Automatic Execution	16:16:28 - 26-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	322.00	333.00	320.00	333.00	379,009
25th May 2026 (Mon)	323.00	323.00	323.00	323.00	0
22nd May 2026 (Fri)	317.00	324.00	315.00	323.00	133,389
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
26th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
26th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
26th May 2026 11:05 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
26th May 2026 10:09 am	RNS	Holding(s) in Company
26th May 2026 8:20 am	RNS	Form 8.3 CAPRICORN ENERGY PLC
22nd May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
22nd May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
22nd May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
22nd May 2026 11:02 am	RNS	Form 8.3 CAPRICORN ENERGY PLC
22nd May 2026 10:34 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,491.39

Change25.13