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	315.00p on 22-05-2026 at 09:18:10
Change	-6.00p -1.87%
Buy	315.00p
Sell	312.00p

Last Trade:	Buy 2.00 at 315.00p
Day's Volume:	26,848
Last Close:	321.00p
Open:	317.00p
ISIN:	GB00BNKT5L33

Day's Range	315.00p - 318.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£216.30m
VWAP:	318.01747p
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*	2	315.00p	SI Trade	10:13:17 - 22-May-26
Sell*	133	315.00p	Automatic Execution	10:08:04 - 22-May-26
Sell*	8	315.00p	Automatic Execution	10:07:58 - 22-May-26
Sell*	158	315.00p	Automatic Execution	10:07:58 - 22-May-26
Buy*	6,265	317.561p	SI Trade	10:03:46 - 22-May-26
Sell*	198	315.354p	Ordinary	10:02:22 - 22-May-26
Sell*	9	315.00p	Automatic Execution	09:50:15 - 22-May-26
Buy*	948	316.72p	Ordinary	09:49:20 - 22-May-26
Sell*	231	316.00p	Automatic Execution	09:46:33 - 22-May-26
Sell*	500	316.00p	Automatic Execution	09:46:33 - 22-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Apr 2026 (Fri)	309.00	312.00	303.00	304.00	74,999
23rd Apr 2026 (Thu)	310.00	318.00	308.00	308.00	103,631
22nd Apr 2026 (Wed)	310.00	316.00	304.00	312.00	233,530

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
21st May 2026 5:24 pm	PRN	Form 8.3 - Capricorn Energy plc
21st May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
21st May 2026 2:24 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
21st May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
21st May 2026 11:54 am	RNS	Result of AGM
21st May 2026 11:31 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
21st May 2026 7:00 am	RNS	AGM Statement
20th May 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
20th May 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
20th May 2026 1:21 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,478.79

Change35.32