Capita plc (CPI.L) LSE

399.25

-0.75(-0.19%)

Updated at June 02 01:56PM

Currency In GBp

CPI.L Historical Return

If you invested 1000 GBp in Capita plc (CPI.L) 10 years ago, it would be worth 666.44 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 678.3 GBp, while 1000 GBp invested 1 year ago would be worth 1,751.1 GBp. This corresponds to total returns of -33.36%, -32.17%, 75.11%, respectively, with annualized returns of -3.97%, -7.47%, 75.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	408	401.5	401.5	408	389.5	543,785
May 27, 2026	385	390	390	401.5	385	406,936
May 26, 2026	384.5	394	394	399.5	381.72	852,433
May 22, 2026	362	377.5	377.5	382.5	362	435,920
May 21, 2026	374	370.5	370.5	378	366.77	556,709
May 20, 2026	349	374	374	374.5	348	454,724
May 19, 2026	350	354.5	354.5	359	342	708,843
May 18, 2026	330	343	343	343	318.33	932,388
May 15, 2026	310	315	315	323.5	310	571,773
May 14, 2026	308	321	321	322.5	308	610,440
May 13, 2026	306	314	314	315	306	294,548
May 12, 2026	305.5	310	310	313	304.5	435,997
May 11, 2026	311.5	315.5	315.5	317	305.04	545,600
May 08, 2026	312.5	310.5	310.5	322.5	298.5	538,249
May 07, 2026	300	304	304	306.5	292.5	556,624
May 06, 2026	306.5	300.5	300.5	314	299.5	217,816
May 05, 2026	296.89	302.5	302.5	313	292.5	574,865
May 01, 2026	295	309	309	315.67	286	773,432
April 30, 2026	278.5	289	289	291.5	278.5	264,577
April 29, 2026	280.59	283.5	283.5	284	275.5	231,124
April 28, 2026	275	281	281	281	273	348,389
April 27, 2026	280	280	280	283.34	270.5	315,427
April 24, 2026	272	280	280	287	272	337,133
April 23, 2026	288	282.5	282.5	288.5	268	963,041
April 22, 2026	284	295.5	295.5	297	284	631,901
April 21, 2026	284	293	293	298	284	366,992
April 20, 2026	292.5	289.5	289.5	294.5	285.5	232,088
April 17, 2026	300	292.5	292.5	300	292.5	345,205
April 16, 2026	282.9	297.5	297.5	302	280	673,457
April 15, 2026	278	279	279	280	271.39	200,394
April 14, 2026	270	274	274	275	263	658,827
April 13, 2026	272	264.5	264.5	272	259	309,398
April 10, 2026	257	263.5	263.5	273	257	501,343
April 09, 2026	270	261.5	261.5	280.5	261.12	426,838
April 08, 2026	275	275.5	275.5	285	274.5	815,130
April 07, 2026	278.5	268	268	280	266.5	706,541
April 02, 2026	276.11	274.5	274.5	279.11	269.5	441,521
April 01, 2026	260	276	275.5	277.5	260	490,915
March 31, 2026	260	266	266	272	259	618,469
March 30, 2026	265	260	260	265.5	251	437,937
March 27, 2026	270	267.5	267.5	274	260.44	1.04M
March 26, 2026	270	276.5	276.5	288	258	1.59M
March 25, 2026	226	240.5	240.5	243.68	226	789,581
March 24, 2026	241.55	231	231	243.5	229.35	562,164
March 23, 2026	237	237.5	237.5	244.8	231	672,159
March 20, 2026	257	239	239	257	239	840,806
March 19, 2026	246	246	246	256	239.5	2.17M
March 18, 2026	253	247	247	259	242.5	602,463
March 17, 2026	263	254.5	254.5	263	254.5	1.75M
March 16, 2026	260	260	260	273.32	255	980,627
March 13, 2026	281	268	268	289.5	268	1.06M
March 12, 2026	294	289.5	289.5	294	271.32	1.65M
March 11, 2026	285.5	293	293	301	271.85	1.56M
March 10, 2026	340	275.5	275.5	340	272.72	5.69M
March 09, 2026	346.41	351.5	351.5	358	341	476,601
March 06, 2026	357	358	358	368	356.5	218,986
March 05, 2026	359	362.5	362.5	367.5	353.5	378,672
March 04, 2026	350	360	360	360.5	337	422,134