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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	225	226	226	226.5	220.5	63,352
January 13, 2026	211.5	227	227	227	210.26	70,477
January 12, 2026	221	218	218	224	215.5	153,012
January 09, 2026	220	220	220	228.31	218.4	156,141
January 08, 2026	224	225	225	225	217	50,826
January 07, 2026	230	224	224	230.15	218	164,749
January 06, 2026	199.8	227	227	236	194.67	612,607
January 05, 2026	187.6	195	195	208.5	187.6	72,814
January 02, 2026	199.79	185	185	199.8	185	47,640
December 31, 2025	189.6	195.2	195.2	199.6	189.6	114,757
December 30, 2025	188.8	190	190	191	184	101,423
December 29, 2025	190.6	183	183	193.2	183	23,277
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

Capricorn Energy PLC (CNE.L) LSE