Capricorn Energy (CNE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capricorn Energy

Date Open High Low Close* Volume
08/12/2025 192.20p 199.60p 190.20p 199.60p 37578
05/12/2025 190.20p 197.60p 190.00p 190.20p 23570
04/12/2025 192.20p 195.80p 190.00p 192.00p 7614
03/12/2025 190.20p 196.00p 190.20p 195.80p 4214
02/12/2025 190.00p 192.80p 186.75p 190.80p 145862
01/12/2025 184.00p 192.00p 184.00p 189.00p 25074
28/11/2025 184.20p 189.20p 181.80p 185.00p 73905
27/11/2025 192.40p 199.40p 182.27p 184.40p 78522
26/11/2025 199.80p 199.80p 194.20p 197.80p 1512
25/11/2025 193.40p 200.00p 193.40p 200.00p 19038
24/11/2025 193.00p 198.60p 193.00p 193.00p 10311
21/11/2025 200.00p 200.00p 193.20p 196.40p 5855
20/11/2025 195.20p 200.00p 195.00p 200.00p 5498
19/11/2025 197.20p 199.22p 195.20p 196.40p 23971
18/11/2025 196.40p 199.61p 194.20p 199.60p 7590
17/11/2025 199.80p 199.80p 194.19p 199.80p 8484
14/11/2025 194.40p 199.80p 194.40p 195.20p 34123
13/11/2025 197.00p 199.00p 194.60p 197.00p 175984
12/11/2025 195.00p 199.80p 193.60p 197.60p 51805
11/11/2025 197.00p 201.50p 193.68p 196.40p 283519
10/11/2025 202.00p 206.50p 200.00p 200.00p 52809
07/11/2025 196.60p 205.50p 194.80p 205.50p 72710
06/11/2025 194.00p 200.00p 189.20p 200.00p 46172
05/11/2025 200.50p 203.50p 193.40p 193.40p 38447
04/11/2025 199.80p 205.00p 196.80p 202.00p 34527
03/11/2025 200.00p 203.50p 200.00p 201.00p 23594
31/10/2025 200.00p 200.10p 193.00p 200.00p 62279
30/10/2025 199.80p 203.00p 193.40p 199.00p 18050
29/10/2025 207.00p 209.50p 201.00p 202.50p 33102
28/10/2025 206.50p 206.50p 199.56p 205.50p 25597
27/10/2025 208.00p 210.50p 200.00p 201.50p 74496
24/10/2025 220.00p 222.67p 199.62p 211.50p 246112
23/10/2025 193.60p 196.80p 185.00p 190.00p 94106
22/10/2025 192.00p 197.00p 189.40p 194.00p 51298
21/10/2025 192.40p 193.40p 183.00p 191.60p 70232
20/10/2025 188.00p 190.40p 187.20p 189.00p 16215
17/10/2025 193.00p 197.00p 185.59p 187.80p 152748
16/10/2025 190.00p 196.00p 189.00p 193.00p 197135
15/10/2025 198.00p 199.80p 191.00p 194.00p 51917
14/10/2025 195.00p 199.80p 192.40p 197.60p 31104
13/10/2025 197.40p 204.00p 195.00p 195.00p 88192
10/10/2025 205.00p 210.50p 195.60p 195.60p 59379
09/10/2025 207.00p 209.00p 204.00p 204.00p 28948
08/10/2025 202.50p 210.50p 201.00p 210.00p 38364
07/10/2025 208.50p 209.30p 203.71p 208.00p 25765
06/10/2025 204.50p 208.00p 197.20p 205.00p 70023
03/10/2025 205.00p 205.12p 198.00p 198.20p 123387
02/10/2025 202.00p 205.00p 202.00p 203.00p 66464
01/10/2025 201.50p 205.50p 198.59p 205.50p 32736
30/09/2025 207.00p 215.60p 200.00p 202.50p 81961
29/09/2025 211.50p 213.00p 206.00p 207.50p 17415
26/09/2025 200.50p 209.00p 200.50p 209.00p 60159
25/09/2025 206.50p 212.76p 204.50p 209.50p 37054
24/09/2025 213.50p 214.00p 210.00p 210.00p 20742
23/09/2025 220.00p 220.50p 210.00p 210.00p 104983
22/09/2025 214.50p 217.00p 208.50p 214.00p 9060
19/09/2025 215.00p 224.94p 207.50p 207.50p 490950
18/09/2025 209.00p 228.10p 202.00p 219.50p 118968
17/09/2025 223.50p 230.00p 201.50p 201.50p 34452
16/09/2025 207.00p 214.00p 207.00p 223.00p 174440
15/09/2025 207.00p 216.00p 206.14p 214.00p 460135
12/09/2025 208.00p 213.00p 205.50p 205.50p 77425
11/09/2025 208.00p 208.00p 208.00p 208.00p 46012
10/09/2025 208.00p 209.50p 203.20p 208.00p 42076
09/09/2025 201.50p 208.73p 201.50p 208.00p 38926
08/09/2025 205.50p 207.04p 200.50p 207.00p 25504
05/09/2025 205.50p 212.00p 199.80p 207.00p 57691
04/09/2025 212.00p 212.00p 200.00p 205.00p 20517
03/09/2025 204.00p 209.50p 197.07p 212.00p 35673
02/09/2025 210.00p 214.00p 208.00p 203.50p 33503
01/09/2025 212.00p 217.00p 210.00p 213.00p 21242
29/08/2025 208.00p 214.00p 208.00p 213.50p 15355
28/08/2025 210.00p 213.50p 210.00p 210.50p 5642
27/08/2025 213.00p 218.00p 210.00p 210.00p 33968
26/08/2025 211.00p 215.00p 208.00p 214.00p 39017
22/08/2025 208.00p 217.00p 208.00p 214.00p 23611
21/08/2025 211.50p 216.00p 209.62p 214.00p 4819
20/08/2025 209.00p 214.00p 209.00p 214.00p 18968
19/08/2025 209.50p 214.00p 192.20p 214.00p 193628
18/08/2025 210.50p 218.00p 210.50p 214.00p 15407
15/08/2025 217.00p 220.00p 210.00p 214.00p 38769
14/08/2025 207.50p 214.50p 207.50p 214.00p 120713
13/08/2025 222.00p 224.00p 210.46p 213.00p 82817
12/08/2025 210.00p 218.00p 209.50p 218.00p 50214
11/08/2025 210.50p 217.00p 203.68p 217.00p 67718
08/08/2025 216.00p 217.00p 210.00p 214.00p 10844
07/08/2025 210.00p 216.95p 206.00p 215.50p 995337
06/08/2025 216.50p 219.00p 211.00p 216.00p 18791
05/08/2025 221.00p 229.50p 211.50p 216.00p 73780
04/08/2025 229.00p 230.00p 222.00p 223.50p 14098
01/08/2025 223.50p 226.50p 221.00p 226.50p 17746
31/07/2025 229.50p 229.50p 223.00p 226.50p 11361
30/07/2025 229.50p 229.50p 224.00p 224.00p 6475
29/07/2025 228.50p 229.00p 222.50p 225.00p 9360
28/07/2025 229.50p 229.50p 222.00p 228.00p 24188
25/07/2025 228.50p 230.00p 223.00p 230.00p 11014
24/07/2025 225.00p 230.00p 224.50p 230.00p 9970
23/07/2025 224.50p 229.50p 219.00p 227.50p 82331
22/07/2025 229.00p 229.50p 220.00p 227.00p 41589
21/07/2025 225.50p 229.50p 221.00p 227.00p 13914
18/07/2025 227.50p 230.00p 223.00p 230.00p 48450
17/07/2025 223.00p 229.50p 220.50p 228.00p 11026
16/07/2025 224.00p 226.52p 213.00p 226.50p 43582
15/07/2025 230.00p 230.00p 225.50p 227.00p 17864
14/07/2025 230.00p 230.00p 225.50p 230.00p 30670
11/07/2025 229.00p 230.50p 225.50p 230.00p 104325
10/07/2025 230.00p 232.50p 227.00p 229.00p 64987
09/07/2025 225.00p 226.60p 225.00p 225.00p 19851
08/07/2025 225.00p 229.50p 223.50p 228.50p 5690
07/07/2025 221.00p 229.00p 220.50p 229.00p 7666
04/07/2025 223.00p 229.50p 223.00p 224.50p 63726
03/07/2025 229.00p 230.25p 223.50p 226.00p 69780
02/07/2025 227.00p 230.00p 220.41p 230.00p 45625
01/07/2025 229.00p 229.50p 221.00p 224.50p 13948
30/06/2025 228.50p 230.00p 223.00p 230.00p 4269
27/06/2025 221.00p 227.00p 221.00p 227.00p 8189
26/06/2025 225.00p 230.00p 225.00p 230.00p 12025
25/06/2025 229.50p 230.00p 224.50p 230.00p 12115
24/06/2025 228.50p 230.00p 223.50p 230.00p 20535
23/06/2025 223.00p 230.00p 223.00p 230.00p 11160
20/06/2025 227.00p 229.50p 226.00p 226.50p 18560
19/06/2025 229.50p 229.65p 225.50p 229.00p 16700
18/06/2025 228.00p 230.00p 226.00p 230.00p 18659
17/06/2025 229.50p 230.00p 224.00p 229.00p 49361
16/06/2025 222.00p 230.00p 222.00p 230.00p 35943
13/06/2025 225.50p 233.00p 225.50p 230.00p 62497
12/06/2025 227.50p 230.00p 223.00p 230.00p 35570
11/06/2025 227.50p 231.00p 221.90p 229.50p 14310
10/06/2025 231.00p 236.00p 225.00p 225.00p 13682
09/06/2025 227.50p 234.00p 226.50p 234.00p 19656
06/06/2025 238.00p 238.00p 226.50p 228.50p 14106
05/06/2025 239.50p 246.00p 234.09p 237.50p 28233
04/06/2025 246.00p 253.38p 239.00p 239.00p 40061
03/06/2025 258.50p 258.50p 245.00p 246.00p 55413
02/06/2025 253.50p 265.63p 250.00p 254.00p 64251
30/05/2025 263.50p 266.50p 248.50p 258.50p 169314
29/05/2025 244.00p 263.50p 237.00p 263.50p 44771
28/05/2025 225.00p 241.50p 224.00p 241.50p 41500
27/05/2025 211.50p 230.00p 211.50p 227.50p 27652
23/05/2025 214.00p 216.54p 205.50p 215.00p 16704
22/05/2025 209.00p 212.00p 204.45p 211.50p 27493
21/05/2025 213.50p 213.50p 205.50p 208.50p 13756
20/05/2025 209.00p 217.00p 204.90p 211.50p 47337
19/05/2025 220.50p 222.00p 213.00p 215.50p 27139
16/05/2025 226.50p 233.00p 214.50p 215.50p 41019
15/05/2025 235.00p 240.00p 229.50p 229.50p 29492
14/05/2025 241.50p 245.50p 235.00p 235.00p 36832
13/05/2025 236.00p 240.00p 235.50p 240.00p 26737
12/05/2025 240.50p 241.00p 235.00p 235.50p 65021
09/05/2025 234.50p 239.00p 224.50p 239.00p 36904
08/05/2025 218.50p 234.90p 218.50p 228.50p 159728
07/05/2025 226.50p 229.50p 205.50p 210.00p 34930
06/05/2025 233.50p 233.50p 224.41p 229.00p 71554
02/05/2025 233.50p 240.00p 217.00p 227.00p 85755
01/05/2025 250.00p 250.00p 236.00p 237.00p 105877
30/04/2025 236.00p 250.00p 230.00p 250.00p 166480
29/04/2025 233.00p 249.25p 231.50p 239.00p 85125
28/04/2025 217.00p 240.50p 214.63p 240.50p 49568
25/04/2025 201.50p 216.50p 201.50p 216.50p 119119
24/04/2025 192.40p 205.50p 185.48p 201.50p 29079
23/04/2025 195.00p 196.00p 187.00p 187.00p 21672
22/04/2025 193.00p 199.80p 188.00p 188.80p 35933
17/04/2025 200.50p 201.00p 193.20p 193.60p 74945
16/04/2025 194.60p 198.60p 194.51p 196.60p 65742
15/04/2025 198.80p 199.60p 193.60p 194.20p 35746
14/04/2025 198.20p 205.00p 187.00p 195.40p 170851
11/04/2025 213.00p 214.61p 198.00p 199.00p 48295
10/04/2025 215.00p 229.50p 215.00p 215.00p 97448
09/04/2025 229.00p 237.00p 214.00p 214.00p 36251
08/04/2025 210.00p 232.50p 210.00p 230.00p 85791
07/04/2025 214.50p 219.00p 201.50p 214.00p 97606
04/04/2025 217.00p 225.50p 217.00p 221.50p 107572
03/04/2025 241.50p 242.00p 217.42p 219.00p 158753
02/04/2025 243.00p 246.00p 238.48p 245.50p 13115
01/04/2025 240.50p 242.00p 237.00p 241.00p 9191
31/03/2025 252.00p 255.00p 224.00p 239.00p 215676
28/03/2025 252.50p 256.25p 252.50p 254.00p 41146
27/03/2025 249.00p 255.01p 242.68p 253.00p 54889
26/03/2025 234.00p 257.00p 230.00p 257.00p 120783
25/03/2025 234.00p 246.00p 234.00p 244.00p 30722
24/03/2025 255.00p 262.19p 236.50p 244.50p 31956
21/03/2025 259.50p 265.50p 256.50p 256.50p 378675
20/03/2025 266.00p 272.50p 261.00p 261.50p 6218
19/03/2025 265.00p 269.50p 264.00p 265.50p 25145
18/03/2025 264.00p 270.50p 257.10p 266.00p 22344
17/03/2025 267.00p 267.00p 257.00p 267.00p 3944
14/03/2025 259.00p 267.00p 255.15p 267.00p 36119
13/03/2025 254.50p 260.50p 247.00p 260.50p 11645
12/03/2025 270.00p 270.00p 248.50p 252.50p 34478
11/03/2025 253.00p 272.59p 250.50p 268.00p 43295
10/03/2025 247.00p 255.50p 242.25p 255.50p 59420
07/03/2025 254.00p 254.50p 243.35p 252.50p 59674
06/03/2025 260.50p 260.50p 247.46p 254.00p 21064
05/03/2025 248.00p 264.60p 241.19p 258.00p 43043
04/03/2025 248.50p 258.95p 241.00p 247.50p 100845
03/03/2025 263.50p 263.50p 247.50p 260.00p 87487
28/02/2025 264.50p 274.00p 258.00p 264.50p 53868
27/02/2025 279.50p 280.00p 265.50p 270.50p 36831
26/02/2025 284.00p 288.50p 276.50p 276.50p 54310
25/02/2025 289.50p 289.50p 279.50p 281.00p 38073

*Close Price adjusted for both dividends and splits