Capita plc (CPI.L) LSE

243.20

-1.796(-0.73%)

Updated at September 08 08:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025244245245247240.43381,514
September 04, 2025237243.5243.5245.5236.88350,661
September 03, 2025234237237240231313,170
September 02, 2025244236.5236.5245233734,789
September 01, 2025234245245248.5234240,332
August 29, 2025239239.5239.5244239536,029
August 28, 2025233240.5240.5240.5227.59718,929
August 27, 2025239235.5235.5240.59232611,297
August 26, 2025240.35238.5238.5247.5232.7371,818
August 22, 2025236236.5236.5238.5232.5352,683
August 21, 2025232236.5236.5242231607,717
August 20, 2025234232.5232.5234224400,844
August 19, 2025234.13230.5230.5234.13225375,258
August 18, 2025230230230234.5228257,984
August 15, 2025238230.5230.5238.5230.5376,539
August 14, 2025240.53236236242.5235.88451,752
August 13, 2025251240.5240.5251238322,931
August 12, 2025248243243250.5238435,110
August 11, 2025255.58247.5247.5255.58244.5435,455
August 08, 2025250253253256.5241.5448,013
August 07, 2025265.5247247265.5247799,265
August 06, 2025274260.5260.5274252.541.24M
August 05, 2025287273273297.02273519,558
August 04, 2025286279.5279.52922681.31M
August 01, 2025302288288308282880,080
July 31, 2025303304304308.5300.5335,789
July 30, 2025298306306309298147,454
July 29, 2025308.5306306316301.75371,310
July 28, 2025312311.5311.5317.5308.03370,044
July 25, 2025290309.5309.5313290277,432
July 24, 2025318304304331.5303772,544
July 23, 2025324324324342317955,461
July 22, 2025342341341350341498,131
July 21, 2025347344344351340126,827
July 18, 2025342344.5344.5349.5340.6169,029
July 17, 2025336343.5343.5349.75335522,656
July 16, 2025343333.5333.5345.5329.7477,829
July 15, 2025344344.5344.5358.5344386,857
July 14, 2025350346346350339.52338,040
July 11, 2025355347.5347.5355341.5307,966
July 10, 2025349.5352352354347370,201
July 09, 2025339.58349.5349.5353.5336.8186,335
July 08, 2025348.5346346350338267,195
July 07, 2025343343.5343.53473371.38M
July 04, 2025342340.5340.5348337.38603,213
July 03, 2025345344.5344.5345332.5282,418
July 02, 2025340333.5333.5345.2330.08513,597
July 01, 2025349332.5332.5349322.5505,535
June 30, 2025335333.5333.5343.5332.25724,598
June 27, 2025318335.5335.5336.34316986,717
June 26, 2025299319.5319.5320298.5620,324
June 25, 2025298.2299.5299.5302295.96312,921
June 24, 2025277.73300300304.5274.5898,042
June 23, 2025279277277280273246,864
June 20, 2025278279.5279.5282.5270.68514,999
June 19, 2025281279279289.5277462,547
June 18, 2025264284284289262970,095
June 17, 2025253.5265265269.5236.51.33M
June 16, 2025248249.5249.5252245328,341
June 13, 2025265249.5249.5265246743,814
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved