Capricorn Energy PLC (GB:CNE)
LSE:CNE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
330.00
336.00
318.00
327.00
327.00
-0.30%
135,675
0.88
Apr 09, 2026
317.00
333.00
312.00
328.00
328.00
+3.47%
362,953
2.41
Apr 08, 2026
320.00
328.00
307.00
317.00
317.00
+0.63%
244,430
1.64
Apr 07, 2026
332.00
332.00
308.00
315.00
315.00
-4.55%
412,847
2.88
Apr 06, 2026
330.00
338.50
320.00
330.00
330.00
0.00%
0
0.00
Apr 03, 2026
330.00
338.50
320.00
330.00
330.00
0.00%
0
0.00
Apr 02, 2026
325.50
338.50
320.00
330.00
330.00
+1.38%
412,024
2.74
Apr 01, 2026
309.00
329.05
305.73
325.50
325.50
+6.55%
354,354
2.44
Mar 31, 2026
306.50
310.00
303.50
305.50
305.50
-0.97%
266,714
1.89
Mar 30, 2026
279.50
309.97
276.00
308.50
308.50
+11.98%
706,947
5.37
Mar 27, 2026
265.00
279.34
263.00
275.50
275.50
+3.96%
297,498
2.31
Mar 26, 2026
264.00
270.50
262.85
265.00
265.00
0.00%
202,621
1.61
Mar 25, 2026
265.00
272.41
264.32
265.00
265.00
0.00%
443,348
3.73
Mar 24, 2026
257.50
283.00
255.50
265.00
265.00
+2.32%
565,161
5.15
Mar 23, 2026
264.50
265.05
258.50
259.00
259.00
-3.36%
258,018
2.44
Mar 20, 2026
265.00
275.00
263.00
268.00
268.00
-0.74%
205,458
2.00
Mar 19, 2026
267.00
271.20
266.00
270.00
270.00
+1.12%
91,373
0.90
Mar 18, 2026
265.50
267.00
263.00
267.00
267.00
-1.29%
105,763
1.06
Mar 17, 2026
273.50
274.50
263.50
270.50
270.50
+1.12%
108,561
1.10
Mar 16, 2026
281.50
281.50
265.00
267.50
267.50
-3.08%
112,776
1.17
Mar 13, 2026
272.00
293.35
272.00
276.00
276.00
-0.90%
177,010
1.89
Mar 12, 2026
287.00
287.00
272.50
278.50
278.50
-1.59%
189,789
2.08
Mar 11, 2026
269.50
292.50
265.00
283.00
283.00
+6.39%
270,518
3.10
Mar 10, 2026
257.00
266.50
255.50
266.00
266.00
+2.31%
109,509
1.28
Mar 09, 2026
257.00
271.00
255.50
260.00
260.00
+1.96%
82,108
0.97
Mar 06, 2026
256.00
258.00
250.50
255.00
255.00
-1.16%
97,670
1.17
Mar 05, 2026
250.00
258.50
249.50
258.00
258.00
+1.18%
46,432
0.56
Mar 04, 2026
258.00
261.00
254.63
255.00
255.00
-1.16%
67,555
0.82
Mar 03, 2026
259.00
262.50
255.00
258.00
258.00
-1.15%
91,739
1.13
Mar 02, 2026
265.50
279.00
258.00
261.00
261.00
+0.38%
141,979
1.80
Feb 27, 2026
264.50
266.00
258.00
260.00
260.00
-1.52%
75,319
0.94
Feb 26, 2026
263.50
271.00
262.50
264.00
264.00
-1.68%
34,455
0.43
Feb 25, 2026
267.50
270.00
266.50
268.50
268.50
+1.32%
39,966
0.49
Feb 24, 2026
258.50
268.50
258.50
265.00
265.00
+1.92%
169,406
2.12
Feb 23, 2026
260.50
262.20
256.99
260.00
260.00
-0.95%
140,547
1.81
Feb 20, 2026
263.00
264.00
261.10
262.50
262.50
+0.38%
43,564
0.56
Feb 19, 2026
261.00
263.00
260.91
261.50
261.50
+0.19%
58,796
0.77
Feb 18, 2026
261.00
261.00
253.50
261.00
261.00
+1.36%
48,405
0.64
Feb 17, 2026
260.00
262.50
257.00
257.50
257.50
+0.59%
23,802
0.32
Feb 16, 2026
253.50
263.50
253.25
261.00
261.00
+1.95%
65,379
0.87
Feb 13, 2026
260.00
262.00
256.00
256.00
256.00
-1.54%
52,203
0.70
Feb 12, 2026
256.00
263.50
252.50
260.00
260.00
+1.56%
201,381
2.83
Feb 11, 2026
255.00
259.00
253.00
256.00
256.00
+0.39%
199,549
2.91
Feb 10, 2026
251.00
257.90
251.00
255.00
255.00
-0.58%
61,866
0.88
Feb 09, 2026
254.50
262.00
254.50
256.50
256.50
-0.58%
17,530
0.25
Feb 06, 2026
262.00
262.00
253.75
258.00
258.00
+1.18%
200,264
2.73
Feb 05, 2026
254.00
259.50
254.00
255.00
255.00
+0.59%
135,433
1.88
Feb 04, 2026
246.50
253.50
246.50
253.50
253.50
+1.00%
89,199
1.24
Feb 03, 2026
254.00
256.00
250.00
251.00
251.00
-1.76%
150,046
2.10
Feb 02, 2026
255.00
256.28
236.50
255.50
255.50
-1.35%
225,146
3.28
Rows: