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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.23	0.23	0.23	0.24	0.22	11.33M
December 03, 2025	0.24	0.23	0.23	0.25	0.22	6.25M
December 02, 2025	0.24	0.24	0.24	0.25	0.22	19.25M
December 01, 2025	0.23	0.24	0.24	0.25	0.23	30.19M
November 28, 2025	0.23	0.23	0.23	0.24	0.22	25.92M
November 27, 2025	0.23	0.23	0.23	0.23	0.22	23.42M
November 26, 2025	0.25	0.23	0.23	0.26	0.22	130.72M
November 25, 2025	0.25	0.24	0.24	0.26	0.23	31.43M
November 24, 2025	0.25	0.25	0.25	0.26	0.24	6.44M
November 21, 2025	0.25	0.25	0.25	0.26	0.24	12.01M
November 20, 2025	0.25	0.25	0.25	0.26	0.24	5.55M
November 19, 2025	0.25	0.25	0.25	0.26	0.23	32.73M
November 18, 2025	0.26	0.24	0.24	0.26	0.23	27.84M
November 17, 2025	0.26	0.26	0.26	0.26	0.25	31.11M
November 14, 2025	0.26	0.27	0.27	0.28	0.26	28.27M
November 13, 2025	0.28	0.28	0.28	0.28	0.27	20.07M
November 12, 2025	0.28	0.28	0.28	0.3	0.26	38.31M
November 11, 2025	0.31	0.29	0.29	0.32	0.27	42.11M
November 10, 2025	0.29	0.31	0.31	0.34	0.28	55.35M
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

CAP-XX Limited (CPX.L) LSE