Capricorn Energy PLC - CNE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	194.14	184	184	197.2	184	8,119
December 23, 2025	195.4	194	194	195.4	187.4	8,573
December 22, 2025	191	190	190	197.8	190	24,925
December 19, 2025	189.41	192.2	192.2	195.6	189.41	7,476
December 18, 2025	190.4	190.6	190.6	195.4	190.4	4,584
December 17, 2025	195.39	190.6	190.6	199.4	190.6	2,012
December 16, 2025	189.2	199.4	199.4	199.4	189.2	928
December 15, 2025	191.1	190	190	197.2	190	11,840
December 12, 2025	193.52	197	197	197	191.8	29,514
December 11, 2025	192	190	190	193.6	190	9,640
December 10, 2025	192	190	190	199	190	26,394
December 09, 2025	194.79	196	196	199.8	194.79	10,654
December 08, 2025	191.05	199.6	199.6	199.6	190.2	37,578
December 05, 2025	190.2	190.2	190.2	197.6	190	23,570
December 04, 2025	195.8	192	192	195.8	190	8,040
December 03, 2025	190.2	195.8	195.8	196	190.2	4,214
December 02, 2025	190	190.8	190.8	192.8	186.75	128,024
December 01, 2025	184	189	189	192	184	70,449
November 28, 2025	184.2	185	185	189.2	181.8	73,905
November 27, 2025	192.4	184.4	184.4	193.6	182.27	78,522
November 26, 2025	199.8	197.8	197.8	199.8	194.21	1,512
November 25, 2025	193.4	200	200	200	193.4	19,038
November 24, 2025	193	193	193	198.6	193	10,311
November 21, 2025	200	196.4	196.4	200	193.2	5,855
November 20, 2025	195.2	200	200	200	195	5,498
November 19, 2025	196.11	196.4	196.4	199.22	195.2	23,971
November 18, 2025	195.21	199.6	199.6	199.61	194.2	7,590
November 17, 2025	194.19	199.8	199.8	199.8	194.19	8,484
November 14, 2025	194.4	195.2	195.2	199.8	194.4	34,123
November 13, 2025	197.67	197	197	199	194.79	189,061
November 12, 2025	195	197.6	197.6	199.8	193.6	33,933
November 11, 2025	197	196.4	196.4	201.5	193.68	140,487
November 10, 2025	200.83	200	200	206.5	200	52,809
November 07, 2025	199.21	205.5	205.5	205.5	194.8	91,526
November 06, 2025	194	200	200	200	189.2	117,563
November 05, 2025	200	193.4	193.4	203.5	193.4	38,447
November 04, 2025	197.14	202	202	205	196.8	34,527
November 03, 2025	200	201	201	203.5	200	23,595
October 31, 2025	200	200	200	200.1	193	35,723
October 30, 2025	199.8	199	199	203	193.4	18,051
October 29, 2025	207	202.5	202.5	209.5	201	33,102
October 28, 2025	206.5	205.5	205.5	206.5	199.56	25,597
October 27, 2025	210.25	201.5	201.5	210.5	200	74,496
October 24, 2025	220	211.5	211.5	222.67	199.62	246,112
October 23, 2025	195.24	190	190	196.8	185	112,989
October 22, 2025	192	194	194	197	189.4	29,338
October 21, 2025	193	191.6	191.6	193.4	183	142,300
October 20, 2025	190.4	189	189	190.4	187.2	16,259
October 17, 2025	193	187.8	187.8	197	185.59	122,534
October 16, 2025	190	193	193	196	189	222,363
October 15, 2025	198	194	194	199.8	191	85,295
October 14, 2025	199.8	197.6	197.6	199.8	192.4	37,348
October 13, 2025	199.8	195	195	204	195	88,192
October 10, 2025	205	195.6	195.6	210.5	195.6	72,487
October 09, 2025	207	204	204	209	204	47,035
October 08, 2025	202.5	210	210	210.5	201	53,547
October 07, 2025	203.71	208	208	209.3	203.71	29,537
October 06, 2025	204.5	205	205	208	197.2	70,190
October 03, 2025	205	198.2	198.2	205.13	198	212,547
October 02, 2025	204	203	203	205	202	84,675

Capricorn Energy PLC (CNE.L) LSE