If you invested 1000 GBp in Capita plc (CPI.L) 10 years ago, it would be worth 479 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 372.43 GBp, while 1000 GBp invested 1 year ago would be worth 1,188.16 GBp. This corresponds to total returns of -52.1%, -62.76%, 18.82%, respectively, with annualized returns of -7.09%, -17.93%, 18.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 275 | 281 | 281 | 287 | 272.5 | 279,161 |
| August 20, 2026 | 290 | 278 | 278 | 290 | 275 | 408,137 |
| August 19, 2026 | 280 | 285.5 | 285.5 | 287 | 275.5 | 173,904 |
| August 18, 2026 | 293.5 | 280 | 280 | 296.5 | 280 | 760,260 |
| August 17, 2026 | 265.5 | 291.5 | 291.5 | 292 | 265.5 | 958,795 |
| August 14, 2026 | 275 | 273 | 273 | 279 | 269.5 | 377,297 |
| August 13, 2026 | 263.5 | 271 | 271 | 272.5 | 257 | 419,150 |
| August 12, 2026 | 268.5 | 259.5 | 259.5 | 268.5 | 259.5 | 445,831 |
| August 11, 2026 | 260.5 | 262.5 | 262.5 | 269.5 | 259.74 | 670,844 |
| August 10, 2026 | 266 | 264.5 | 264.5 | 268.5 | 260 | 316,156 |
| August 07, 2026 | 249.5 | 264 | 264 | 266.5 | 249.5 | 593,494 |
| August 06, 2026 | 260.5 | 254.5 | 254.5 | 260.5 | 249 | 504,609 |
| August 05, 2026 | 264.5 | 252.5 | 252.5 | 264.5 | 252.5 | 454,743 |
| August 04, 2026 | 257 | 252 | 252 | 268 | 246 | 1.92M |
| August 03, 2026 | 263 | 266 | 266 | 276.5 | 263 | 1.86M |
| July 31, 2026 | 275 | 258.5 | 258.5 | 275 | 258.5 | 600,565 |
| July 30, 2026 | 275 | 265 | 265 | 275 | 259.5 | 1.46M |
| July 29, 2026 | 260 | 274.5 | 274.5 | 274.5 | 255 | 1.64M |
| July 28, 2026 | 243.5 | 254.5 | 254.5 | 255 | 239.5 | 707,046 |
| July 27, 2026 | 244.5 | 241.5 | 241.5 | 247.6 | 236 | 617,456 |
| July 23, 2026 | 245 | 241.5 | 241.5 | 248.5 | 241.5 | 704,430 |
| July 22, 2026 | 238 | 244 | 244 | 245 | 237 | 713,996 |
| July 21, 2026 | 236 | 240.5 | 240.5 | 246 | 234.5 | 581,093 |
| July 20, 2026 | 237 | 237.5 | 237.5 | 240.5 | 233 | 715,276 |
| July 17, 2026 | 228.5 | 235.5 | 235.5 | 240.58 | 228.5 | 772,429 |
| July 16, 2026 | 234.5 | 235 | 235 | 238 | 227 | 583,275 |
| July 15, 2026 | 240 | 234.5 | 234.5 | 242.5 | 224.5 | 1.02M |
| July 14, 2026 | 233 | 238 | 238 | 240.5 | 230 | 886,498 |
| July 13, 2026 | 226 | 233.5 | 233.5 | 241.5 | 224 | 1.41M |
| July 10, 2026 | 221 | 229 | 229 | 231.01 | 215 | 2.52M |
| July 09, 2026 | 254 | 221 | 221 | 254 | 221 | 10.27M |
| July 08, 2026 | 281 | 278.5 | 278.5 | 286.5 | 271.5 | 612,304 |
| July 07, 2026 | 298 | 281 | 281 | 306.09 | 271.5 | 3.8M |
| July 06, 2026 | 310 | 325 | 325 | 325 | 309.71 | 364,161 |
| July 03, 2026 | 315 | 311.5 | 311.5 | 319.5 | 303 | 261,336 |
| July 02, 2026 | 311.5 | 306 | 306 | 311.5 | 285.08 | 378,296 |
| July 01, 2026 | 271 | 301.5 | 301.5 | 301.5 | 269 | 769,507 |
| June 30, 2026 | 285 | 274.5 | 274.5 | 297.5 | 273 | 589,437 |
| June 29, 2026 | 305 | 290.5 | 290.5 | 310.5 | 287 | 463,928 |
| June 26, 2026 | 315 | 297 | 297 | 315 | 292 | 673,830 |
| June 25, 2026 | 300 | 304.5 | 304.5 | 313.5 | 300 | 237,800 |
| June 24, 2026 | 310 | 303 | 303 | 312.5 | 296.81 | 700,547 |
| June 23, 2026 | 313 | 302 | 302 | 313 | 296 | 349,435 |
| June 22, 2026 | 324.24 | 306 | 306 | 329 | 306 | 226,107 |
| June 19, 2026 | 320 | 319.5 | 319.5 | 329.43 | 313 | 516,496 |
| June 18, 2026 | 315 | 316.5 | 316.5 | 329 | 311 | 492,466 |
| June 17, 2026 | 354 | 328 | 328 | 354 | 324 | 322,408 |
| June 16, 2026 | 363 | 337.5 | 337.5 | 363 | 337.5 | 205,275 |
| June 15, 2026 | 366 | 347.5 | 347.5 | 366 | 340 | 307,051 |
| June 12, 2026 | 349.63 | 349 | 349 | 352 | 342.38 | 240,705 |
| June 11, 2026 | 369.5 | 343.5 | 343.5 | 369.5 | 342.5 | 228,288 |
| June 10, 2026 | 369 | 354 | 354 | 373.5 | 347 | 238,553 |
| June 09, 2026 | 382.17 | 360 | 360 | 382.17 | 360 | 243,487 |
| June 08, 2026 | 378 | 373 | 373 | 378 | 363 | 129,807 |
| June 05, 2026 | 364.45 | 370 | 370 | 392.5 | 360 | 298,782 |
| June 04, 2026 | 365.76 | 365.5 | 365.5 | 377.5 | 362 | 296,816 |
| June 03, 2026 | 401 | 368 | 368 | 401 | 368 | 864,009 |
| June 02, 2026 | 410 | 401 | 401 | 410 | 397 | 265,762 |
| June 01, 2026 | 401 | 400 | 400 | 414.5 | 395 | 738,726 |
| May 29, 2026 | 393.73 | 398.5 | 398.5 | 406.5 | 393.5 | 355,413 |