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	321.00p on 28-05-2026 at 17:25:09
Change	0.00p 0%
Buy	323.00p
Sell	316.00p

Last Trade:	Unknown 12,500.00 at 322.00p
Day's Volume:	53,504
Last Close:	321.00p
Open:	323.00p
ISIN:	GB00BNKT5L33

Day's Range	321.00p - 325.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£220.42m
VWAP:	322.38693p
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*	12,500	322.00p	Negotiated Trade	16:40:32 - 28-May-26
Unknown*	11,565	321.00p	Uncrossing Trade	16:35:15 - 28-May-26
Buy*	58	323.00p	Automatic Execution	16:29:59 - 28-May-26
Buy*	417	323.00p	Automatic Execution	16:29:59 - 28-May-26
Buy*	459	322.85p	Ordinary	16:06:24 - 28-May-26
Buy*	64	323.00p	SI Trade	15:11:50 - 28-May-26
Buy*	461	322.847p	Ordinary	15:08:09 - 28-May-26
Sell*	9	320.00p	SI Trade	15:02:01 - 28-May-26
Sell*	175	320.93p	Ordinary	14:57:58 - 28-May-26
Sell*	392	320.963p	Ordinary	14:54:34 - 28-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	333.00	333.00	320.00	321.00	90,683
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
27th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
27th May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
27th May 2026 1:54 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
27th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
27th May 2026 8:57 am	RNS	Form 8.5 (EPT/RI) - Capricorn Energy PLC
27th May 2026 7:00 am	PRN	Form 8.3 - Capricorn Energy plc
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

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,425.96

Change-79.05