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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.3	0.28	0.28	0.33	0.25	287.83M
November 06, 2025	0.34	0.32	0.32	0.35	0.31	30M
November 05, 2025	0.34	0.33	0.33	0.35	0.31	14.92M
November 04, 2025	0.35	0.34	0.34	0.36	0.33	31.62M
November 03, 2025	0.36	0.35	0.35	0.37	0.34	17.09M
October 31, 2025	0.36	0.36	0.36	0.37	0.34	12.55M
October 30, 2025	0.33	0.36	0.36	0.39	0.31	78.31M
October 29, 2025	0.34	0.33	0.33	0.35	0.32	10.3M
October 28, 2025	0.33	0.35	0.35	0.35	0.33	10.75M
October 27, 2025	0.35	0.34	0.34	0.35	0.33	25.39M
October 24, 2025	0.33	0.35	0.35	0.36	0.3	54.99M
October 23, 2025	0.32	0.33	0.33	0.33	0.32	25.8M
October 22, 2025	0.32	0.32	0.32	0.33	0.31	19.58M
October 21, 2025	0.33	0.33	0.33	0.34	0.31	29.17M
October 20, 2025	0.33	0.33	0.33	0.35	0.31	37.02M
October 17, 2025	0.33	0.34	0.34	0.35	0.32	25.97M
October 16, 2025	0.34	0.34	0.34	0.35	0.33	19.57M
October 15, 2025	0.35	0.34	0.34	0.36	0.33	24.45M
October 14, 2025	0.36	0.35	0.35	0.37	0.34	22.38M
October 13, 2025	0.35	0.36	0.36	0.37	0.34	26.64M
October 10, 2025	0.34	0.36	0.36	0.36	0.33	46.24M
October 09, 2025	0.32	0.35	0.36	0.36	0.3	73.77M
October 08, 2025	0.33	0.32	0.32	0.34	0.3	30.7M
October 07, 2025	0.34	0.34	0.34	0.35	0.31	25.81M
October 06, 2025	0.34	0.34	0.34	0.36	0.33	10.03M
October 03, 2025	0.35	0.35	0.35	0.36	0.33	27.2M
October 02, 2025	0.35	0.35	0.35	0.36	0.33	25.48M
October 01, 2025	0.33	0.34	0.34	0.35	0.32	20.52M
September 30, 2025	0.35	0.33	0.33	0.35	0.32	42.69M
September 29, 2025	0.37	0.35	0.35	0.37	0.33	27.68M
September 26, 2025	0.37	0.37	0.37	0.38	0.36	7.06M
September 25, 2025	0.36	0.37	0.37	0.38	0.35	18.87M
September 24, 2025	0.35	0.36	0.36	0.37	0.33	23.95M
September 23, 2025	0.38	0.35	0.35	0.39	0.34	49.92M
September 22, 2025	0.38	0.38	0.38	0.4	0.37	68.16M
September 19, 2025	0.37	0.39	0.39	0.39	0.35	64.27M
September 18, 2025	0.37	0.37	0.37	0.38	0.35	23.11M
September 17, 2025	0.37	0.37	0.37	0.38	0.35	30.6M
September 16, 2025	0.36	0.36	0.36	0.37	0.34	60.16M
September 15, 2025	0.32	0.36	0.36	0.37	0.32	67.53M
September 12, 2025	0.35	0.33	0.33	0.36	0.32	88.85M
September 11, 2025	0.35	0.35	0.35	0.36	0.32	29.35M
September 10, 2025	0.37	0.35	0.35	0.38	0.33	106.33M
September 09, 2025	0.39	0.37	0.37	0.4	0.36	43.53M
September 08, 2025	0.37	0.39	0.39	0.42	0.35	102.52M
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

CAP-XX Limited (CPX.L) LSE