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	345.00p on 02-07-2026 at 18:35:09
Change	57.00p 19.79%
Buy	350.00p
Sell	345.00p

Last Trade:	Sell 97,373.00 at 345.00p
Day's Volume:	1,573,980
Last Close:	345.00p
Open:	341.00p
ISIN:	GB00BNKT5L33

Day's Range	335.00p - 351.00p
52wk Range:	181.80p - 351.00p
Market Capitalisation:	£236.90m
VWAP:	342.17029p
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*	97,373	345.00p	Uncrossing Trade	16:35:27 - 02-Jul-26
Sell*	78	345.00p	SI Trade	16:29:58 - 02-Jul-26
Sell*	15	345.00p	Automatic Execution	16:29:01 - 02-Jul-26
Buy*	1	348.00p	SI Trade	16:29:01 - 02-Jul-26
Sell*	1,769	345.84p	Ordinary	16:28:31 - 02-Jul-26
Sell*	121	345.00p	Automatic Execution	16:23:35 - 02-Jul-26
Sell*	1	346.00p	SI Trade	16:23:32 - 02-Jul-26
Sell*	3	345.00p	SI Trade	16:23:32 - 02-Jul-26
Buy*	276	346.00p	Automatic Execution	16:23:32 - 02-Jul-26
Unknown*	0	345.00p	SI Trade	16:21:40 - 02-Jul-26

See more Capricorn Energy PLC trades

Capricorn Energy PLC (CNE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jul 2026 (Wed)	298.00	298.00	286.00	288.00	94,507
30th Jun 2026 (Tue)	292.00	299.00	286.00	295.00	100,416
29th Jun 2026 (Mon)	277.00	292.00	277.00	286.00	136,452
26th Jun 2026 (Fri)	291.00	291.00	280.00	280.00	156,896
25th Jun 2026 (Thu)	288.00	289.00	279.00	283.00	160,630
24th Jun 2026 (Wed)	300.00	300.00	283.00	287.00	139,577
23rd Jun 2026 (Tue)	291.00	294.00	289.00	290.00	70,236
22nd Jun 2026 (Mon)	303.00	303.00	292.00	297.00	99,200
19th Jun 2026 (Fri)	300.00	300.00	293.00	297.00	280,999
18th Jun 2026 (Thu)	309.00	309.00	292.00	292.00	335,256
17th Jun 2026 (Wed)	318.00	318.00	305.00	308.00	139,838
16th Jun 2026 (Tue)	315.00	319.00	314.00	316.00	195,401
15th Jun 2026 (Mon)	324.00	324.00	310.00	314.00	203,325
12th Jun 2026 (Fri)	327.00	327.00	319.00	324.00	67,504
11th Jun 2026 (Thu)	333.00	333.00	323.00	328.00	77,479
10th Jun 2026 (Wed)	325.00	328.00	321.00	325.00	70,349
9th Jun 2026 (Tue)	327.00	331.00	322.00	325.00	153,332
8th Jun 2026 (Mon)	321.00	338.00	315.00	331.00	195,968
5th Jun 2026 (Fri)	312.00	322.00	311.00	317.00	240,857
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

See more Capricorn Energy PLC price history

Date	Source	Headline
Capricorn Energy PLC (CNE) Regulatory News
1st Jul 2026 3:05 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
1st Jul 2026 2:51 pm	RNS	Form 8.3 - Capricorn Energy Plc
1st Jul 2026 10:22 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
1st Jul 2026 9:25 am	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc
1st Jul 2026 7:00 am	RNS	Further extension of PUSU deadline
30th Jun 2026 3:20 pm	RNS	Form 8.3 - Capricorn Energy PLC
30th Jun 2026 3:14 pm	RNS	Form 8.3 - Capricorn Energy Plc
30th Jun 2026 2:51 pm	RNS	Form 8.3 CAPRICORN ENERGY PLC
30th Jun 2026 9:23 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - CAPRICORN ENERGY PLC - Ordinary Shares
30th Jun 2026 9:03 am	RNS	Form 8.5 (EPT/RI) Capricorn Energy plc

See more Capricorn Energy PLC regulatory news

FTSE 100 Latest

Value10,652.87

Change174.53