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	317.00p on 05-06-2026 at 16:30:01
Change	-1.00p -0.31%
Buy	316.00p
Sell	311.00p

Last Trade:	Sell 61.00 at 313.00p
Day's Volume:	240,857
Last Close:	317.00p
Open:	312.00p
ISIN:	GB00BNKT5L33

Day's Range	311.00p - 322.00p
52wk Range:	181.80p - 338.00p
Market Capitalisation:	£217.67m
VWAP:	317.05624p
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
Sell*	61	313.00p	Automatic Execution	16:27:40 - 05-Jun-26
Sell*	101	313.45p	Ordinary	16:18:24 - 05-Jun-26
Buy*	35	316.00p	SI Trade	16:13:30 - 05-Jun-26
Sell*	97	313.00p	Automatic Execution	16:13:29 - 05-Jun-26
Sell*	31	314.00p	Automatic Execution	15:46:37 - 05-Jun-26
Buy*	499	315.00p	Automatic Execution	15:46:37 - 05-Jun-26
Buy*	600	315.00p	Automatic Execution	15:46:37 - 05-Jun-26
Sell*	794	314.90p	Ordinary	15:46:07 - 05-Jun-26
Sell*	305	315.60p	Ordinary	15:40:30 - 05-Jun-26
Buy*	1	317.00p	SI Trade	15:38:35 - 05-Jun-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	319.00	319.00	308.00	318.00	94,959
3rd Jun 2026 (Wed)	331.00	332.00	309.00	311.00	285,364
2nd Jun 2026 (Tue)	325.00	332.00	324.00	325.00	60,220
1st Jun 2026 (Mon)	329.00	333.00	320.00	333.00	164,962
29th May 2026 (Fri)	322.00	328.00	318.00	318.00	174,933
28th May 2026 (Thu)	323.00	325.00	321.00	321.00	53,504
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
4th Jun 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
4th Jun 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
4th Jun 2026 1:17 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
4th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
4th Jun 2026 10:57 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
3rd Jun 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
3rd Jun 2026 3:13 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
3rd Jun 2026 2:00 pm	PRN	Form 8.3 - Capricorn Energy plc
3rd Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
3rd Jun 2026 10:53 am	BUS	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73