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	318.00p on 05-05-2026 at 18:50:06
Change	16.00p 5.3%
Buy	323.00p
Sell	318.00p

Last Trade:	Buy 1,237.00 at 321.391p
Day's Volume:	495,987
Last Close:	318.00p
Open:	302.00p
ISIN:	GB00BNKT5L33

Day's Range	302.00p - 328.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£218.36m
VWAP:	318.16255p
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*	1,237	321.391p	SI Trade Negotiated Trade	16:47:12 - 05-May-26
Sell*	45,829	318.00p	Uncrossing Trade	16:35:04 - 05-May-26
Buy*	1,251	321.58p	Ordinary	16:29:36 - 05-May-26
Sell*	203	321.00p	Automatic Execution	16:26:44 - 05-May-26
Sell*	34	321.00p	Automatic Execution	16:26:44 - 05-May-26
Sell*	366	321.00p	Automatic Execution	16:26:44 - 05-May-26
Sell*	408	321.00p	Automatic Execution	16:26:44 - 05-May-26
Sell*	492	321.00p	Automatic Execution	16:26:44 - 05-May-26
Buy*	134	323.00p	Automatic Execution	16:25:55 - 05-May-26
Buy*	1,235	321.835p	Ordinary	16:24:19 - 05-May-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
5th May 2026 3:20 pm	RNS	Form 8.3 - Capricon Energy PLC
5th May 2026 3:07 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
5th May 2026 12:46 pm	RNS	Waldorf update
5th May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
5th May 2026 10:01 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
5th May 2026 8:09 am	RNS	Form 8.3 CAPRICORN ENERGY PLC
5th May 2026 7:00 am	RNS	Debt repayment update
1st May 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
1st May 2026 10:34 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
1st May 2026 10:02 am	RNS	Form 8.3 CAPRICORN ENERGY PLC

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82