CAP-XX Limited - CPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.37	0.37	0.37	0.38	0.32	116.25M
September 04, 2025	0.37	0.37	0.37	0.38	0.36	57.99M
September 03, 2025	0.39	0.38	0.38	0.4	0.36	50.93M
September 02, 2025	0.39	0.39	0.39	0.4	0.38	30.62M
September 01, 2025	0.42	0.39	0.39	0.42	0.38	19.11M
August 29, 2025	0.42	0.41	0.41	0.44	0.39	47.11M
August 28, 2025	0.41	0.42	0.42	0.44	0.4	15.77M
August 27, 2025	0.42	0.42	0.42	0.44	0.4	33.94M
August 26, 2025	0.41	0.42	0.42	0.44	0.4	25.24M
August 22, 2025	0.41	0.42	0.42	0.44	0.39	44.68M
August 21, 2025	0.43	0.43	0.43	0.44	0.41	31.29M
August 20, 2025	0.4	0.43	0.43	0.46	0.39	87.88M
August 19, 2025	0.41	0.41	0.41	0.42	0.39	42.03M
August 18, 2025	0.43	0.41	0.41	0.44	0.39	49.13M
August 15, 2025	0.45	0.43	0.43	0.46	0.42	45.13M
August 14, 2025	0.45	0.44	0.44	0.46	0.41	52.5M
August 13, 2025	0.44	0.44	0.44	0.47	0.41	80.77M
August 12, 2025	0.46	0.46	0.46	0.48	0.44	50.96M
August 11, 2025	0.41	0.45	0.45	0.47	0.4	87.77M
August 08, 2025	0.4	0.41	0.41	0.42	0.38	64.96M
August 07, 2025	0.39	0.38	0.38	0.43	0.37	77.48M
August 06, 2025	0.41	0.37	0.37	0.41	0.35	142.07M
August 05, 2025	0.34	0.4	0.4	0.49	0.34	623.13M
August 04, 2025	0.31	0.3	0.3	0.33	0.28	125.17M
August 01, 2025	0.33	0.32	0.32	0.35	0.31	69.92M
July 31, 2025	0.35	0.32	0.32	0.36	0.3	246.43M
July 30, 2025	0.37	0.36	0.36	0.38	0.35	39.22M
July 29, 2025	0.38	0.37	0.37	0.39	0.34	111.81M
July 28, 2025	0.39	0.4	0.4	0.4	0.37	102.87M
July 25, 2025	0.37	0.38	0.38	0.4	0.35	167.74M
July 24, 2025	0.37	0.36	0.36	0.38	0.35	104.17M
July 23, 2025	0.33	0.37	0.37	0.39	0.33	292.92M
July 22, 2025	0.31	0.33	0.33	0.34	0.3	234.61M
July 21, 2025	0.27	0.3	0.3	0.31	0.25	124.57M
July 18, 2025	0.24	0.26	0.26	0.27	0.24	210.16M
July 17, 2025	0.24	0.24	0.24	0.25	0.23	31.32M
July 16, 2025	0.25	0.24	0.24	0.26	0.23	69.15M
July 15, 2025	0.24	0.24	0.24	0.25	0.23	145.03M
July 14, 2025	0.26	0.25	0.25	0.26	0.24	27.01M
July 11, 2025	0.26	0.25	0.25	0.27	0.25	95.87M
July 10, 2025	0.27	0.27	0.27	0.28	0.26	57.68M
July 09, 2025	0.29	0.28	0.28	0.3	0.27	51.36M
July 08, 2025	0.3	0.28	0.28	0.31	0.28	93.88M
July 07, 2025	0.26	0.3	0.3	0.3	0.26	109.75M
July 04, 2025	0.27	0.27	0.27	0.29	0.25	97.39M
July 03, 2025	0.29	0.28	0.28	0.3	0.26	115.89M
July 02, 2025	0.28	0.29	0.29	0.32	0.27	319.94M
July 01, 2025	0.23	0.26	0.26	0.28	0.21	95.76M
June 30, 2025	0.24	0.22	0.22	0.24	0.21	124.59M
June 27, 2025	0.18	0.21	0.21	0.22	0.18	162.1M
June 26, 2025	0.18	0.19	0.19	0.19	0.18	57.58M
June 25, 2025	0.19	0.19	0.19	0.2	0.18	167.99M
June 24, 2025	0.19	0.19	0.19	0.2	0.18	118.27M
June 23, 2025	0.17	0.21	0.21	0.21	0.17	171.21M
June 20, 2025	0.17	0.17	0.17	0.18	0.16	156.21M
June 19, 2025	0.16	0.17	0.17	0.17	0.16	135.82M
June 18, 2025	0.17	0.17	0.17	0.18	0.16	92.17M
June 17, 2025	0.17	0.17	0.17	0.18	0.16	81.09M
June 16, 2025	0.17	0.17	0.17	0.18	0.16	29.72M
June 13, 2025	0.17	0.17	0.17	0.18	0.16	41.68M

CAP-XX Limited (CPX.L) LSE