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	312.00p on 22-04-2026 at 18:30:06
Change	3.00p 0.97%
Buy	312.00p
Sell	309.00p

Last Trade:	Unknown 1,262.00 at 311.999p
Day's Volume:	233,530
Last Close:	312.00p
Open:	310.00p
ISIN:	GB00BNKT5L33

Day's Range	304.00p - 316.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£214.24m
VWAP:	311.18564p
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
Unknown*	1,262	311.999p	SI Trade Negotiated Trade	16:47:08 - 22-Apr-26
Sell*	630	312.00p	Automatic Execution	16:35:11 - 22-Apr-26
Sell*	4,000	312.00p	Automatic Execution	16:35:11 - 22-Apr-26
Buy*	23	312.00p	Automatic Execution	16:29:58 - 22-Apr-26
Buy*	127	312.00p	Automatic Execution	16:29:58 - 22-Apr-26
Buy*	350	311.00p	Automatic Execution	16:29:56 - 22-Apr-26
Buy*	339	312.00p	Automatic Execution	16:29:45 - 22-Apr-26
Sell*	426	311.00p	Automatic Execution	16:29:42 - 22-Apr-26
Sell*	867	311.00p	Automatic Execution	16:29:42 - 22-Apr-26
Sell*	4	311.00p	Automatic Execution	16:29:42 - 22-Apr-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	294.00	316.00	294.00	309.00	241,773
20th Apr 2026 (Mon)	303.00	307.00	296.00	296.00	213,589
17th Apr 2026 (Fri)	306.00	314.00	300.00	303.00	216,560
16th Apr 2026 (Thu)	305.00	311.00	302.00	309.00	114,727
15th Apr 2026 (Wed)	315.00	321.00	307.00	310.00	85,678
14th Apr 2026 (Tue)	319.00	327.00	319.00	319.00	135,974
13th Apr 2026 (Mon)	320.00	334.00	320.00	328.00	232,797
10th Apr 2026 (Fri)	330.00	331.00	319.00	327.00	135,672
9th Apr 2026 (Thu)	317.00	333.00	317.00	328.00	362,950
8th Apr 2026 (Wed)	320.00	328.00	311.00	317.00	244,426
7th Apr 2026 (Tue)	332.00	332.00	310.00	315.00	412,838
6th Apr 2026 (Mon)	330.00	330.00	330.00	330.00	0
3rd Apr 2026 (Fri)	330.00	330.00	330.00	330.00	0
2nd Apr 2026 (Thu)	325.50	338.00	323.50	330.00	412,018
1st Apr 2026 (Wed)	309.00	329.00	307.00	325.50	354,346
31st Mar 2026 (Tue)	306.50	310.00	303.50	305.50	266,702
30th Mar 2026 (Mon)	279.50	308.50	279.50	308.50	706,854
27th Mar 2026 (Fri)	265.00	278.00	265.00	275.50	297,496
26th Mar 2026 (Thu)	264.00	268.00	263.00	265.00	202,620
25th Mar 2026 (Wed)	265.00	271.50	265.00	265.00	443,346
24th Mar 2026 (Tue)	257.50	283.00	257.50	265.00	565,160
23rd Mar 2026 (Mon)	264.50	265.00	258.50	259.00	258,015

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
21st Apr 2026 3:20 pm	PRN	Form 8.3 - Capricorn Energy plc
21st Apr 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy plc
21st Apr 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
21st Apr 2026 1:41 pm	RNS	Form 8.3 - Capricorn Energy PLC
21st Apr 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
21st Apr 2026 8:44 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
20th Apr 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
20th Apr 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy plc
20th Apr 2026 2:53 pm	PRN	Form 8.3 - Capricorn Energy plc
20th Apr 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63