Capital Limited - CAPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	99.36	103.5	103.5	103.5	98.2	175,225
September 25, 2025	100	99	99	100.49	98.6	642,683
September 24, 2025	103	100	100	104	98.2	207,841
September 23, 2025	98	103	103	106	97.8	217,274
September 22, 2025	97.6	97.6	97.6	98	95.8	128,163
September 19, 2025	97.64	96	96	98	94.38	67,265
September 18, 2025	95.82	96.6	96.6	98	94.61	365,111
September 17, 2025	94	97	97	97	93.49	85,962
September 16, 2025	94	97.2	97.2	97.2	90.38	59,188
September 15, 2025	93.66	94	94	94	91	100,257
September 12, 2025	90	94	94	94	89.2	233,396
September 11, 2025	90.6	91	91	92	90.2	27,845
September 10, 2025	90.08	90.4	90.4	91	90	64,518
September 09, 2025	91.2	91	91	92	90	129,181
September 08, 2025	92	91.4	91.4	92	90	244,758
September 05, 2025	90.28	91	91	92	90	177,824
September 04, 2025	89.4	92	92	92	89.4	88,191
September 03, 2025	89.42	92	92	92	89.42	31,689
September 02, 2025	89.2	92	92	92	89.2	73,009
September 01, 2025	90.18	91	91	91.8	90.18	36,783
August 29, 2025	90.82	91.8	91.8	91.8	89	27,145
August 28, 2025	91.8	91.6	91.6	91.8	89	57,400
August 27, 2025	88.6	89	88.04	91.2	88.6	72,912
August 26, 2025	88.4	90.4	89.42	91.6	88.4	78,654
August 22, 2025	91	91	91	91.6	87.6	40,658
August 21, 2025	90.2	89	89	90.21	86.7	66,672
August 20, 2025	91.8	90	90	91.8	86.96	774,346
August 19, 2025	87.4	90.2	90.2	90.2	87.4	103,747
August 18, 2025	90.2	90.2	90.2	90.2	87.66	81,003
August 15, 2025	90.2	90.2	90.2	90.2	88.2	124,958
August 14, 2025	92.28	90	90	93.4	85.4	587,218
August 13, 2025	94.4	94.2	94.2	94.4	91.4	41,669
August 12, 2025	94.6	93.2	93.2	94.6	91	55,331
August 11, 2025	92.4	92.8	92.8	94.4	92.4	102,476
August 08, 2025	92.64	91.8	91.8	93.4	91.2	10,105
August 07, 2025	91.4	93.6	93.6	93.6	91	15,495
August 06, 2025	92.8	91.6	91.6	94.4	91.2	22,972
August 05, 2025	92	93.8	93.8	93.8	91	66,622
August 04, 2025	93.8	92.6	92.6	93.8	91.31	43,594
August 01, 2025	94.4	92.6	92.6	94.4	91.2	38,208
July 31, 2025	92.58	94.2	94.2	94.29	91.2	21,905
July 30, 2025	93.21	92.6	92.6	94.8	91.2	158,713
July 29, 2025	94.6	91.6	91.6	94.8	91.6	66,865
July 28, 2025	94.23	94.6	94.6	94.8	91.4	42,903
July 25, 2025	94.8	93.8	93.8	94.8	91.2	112,262
July 24, 2025	95	95	95	95	92	74,658
July 23, 2025	93	95.4	95.4	95.4	92.75	128,716
July 22, 2025	90.2	94.8	94.8	94.8	90.2	247,366
July 21, 2025	92	94	94	94	90.59	90,466
July 18, 2025	90.05	93	93	93	88.57	150,340
July 17, 2025	86.6	90	90	90.8	86.4	285,117
July 16, 2025	83.8	85.6	85.6	85.6	83.8	78,109
July 15, 2025	84.97	85.8	85.8	86.2	84.6	62,846
July 14, 2025	85.91	86.6	86.6	86.6	85.35	68,251
July 11, 2025	86.3	85.8	85.8	86.52	85	100,158
July 10, 2025	84.8	86.6	86.6	86.75	84.8	90,016
July 09, 2025	84	85	85	85.84	84	59,522
July 08, 2025	84.4	85	85	86.8	83.4	48,772
July 07, 2025	83.6	84.2	84.2	86.8	83.6	275,717
July 04, 2025	84.24	83.2	83.2	85.55	83.2	116,380

Capital Limited (CAPD.L) LSE