1. Share Prices

  2. Capital & Regional PLC (CAL)

49.97p-1.44 (-2.79%)19 Apr 2024, 14:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital & Regional PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202450.60p51.40p50.50p51.40p74,031
Apr 17, 202451.72p51.80p50.60p50.20p85,901
Apr 16, 202451.20p54.00p50.20p51.00p93,850
Apr 15, 202454.00p54.00p50.20p52.00p179,721
Apr 12, 202451.00p54.00p51.00p54.00p273,037
Apr 11, 202451.00p52.80p50.20p51.90p177,289
Apr 10, 202453.60p54.00p50.20p54.00p110,602
Apr 9, 202453.60p53.60p50.60p52.00p88,420
Apr 8, 202452.80p53.40p50.60p51.80p167,952
Apr 5, 202452.40p53.26p50.80p50.80p83,992
Apr 4, 202452.40p53.60p50.75p53.00p289,571
Apr 3, 202453.60p54.00p52.00p52.00p53,317
Apr 2, 202452.60p54.00p50.60p54.00p40,793
Mar 28, 202452.05p52.40p51.40p51.90p260,816
Mar 27, 202452.00p52.35p51.40p51.80p22,686
Mar 26, 202451.60p52.55p51.40p51.40p31,242
Mar 25, 202451.60p52.60p51.40p51.40p70,856
Mar 22, 202452.20p52.54p51.40p52.40p238,247
Mar 21, 202452.40p52.60p51.40p51.40p101,602
Mar 20, 202451.40p52.00p51.00p51.00p156,790
Mar 19, 202451.00p52.60p50.40p51.00p137,689
Mar 18, 202452.60p53.40p51.20p51.20p41,212
Mar 15, 202451.60p54.63p51.40p51.60p9,014
Mar 14, 202452.00p53.68p50.40p51.40p26,107
Mar 13, 202452.60p53.80p50.00p50.00p80,619
Mar 12, 202452.60p54.00p51.40p51.40p9,801
Mar 11, 202452.40p53.80p51.40p51.40p13,349
Mar 8, 202452.00p53.85p51.42p52.50p57,874
Mar 7, 202451.60p54.23p51.00p51.60p3,067
Mar 6, 202451.00p53.60p49.86p51.90p224,659
Mar 5, 202452.20p53.40p50.80p50.80p19,816
Mar 4, 202452.00p54.00p51.00p51.00p103,644
Mar 1, 202453.80p54.00p53.00p53.00p52,937
Feb 29, 202452.20p53.40p51.04p53.40p10,653
Feb 28, 202453.00p54.00p50.80p51.00p64,336
Feb 27, 202452.00p53.84p50.80p51.30p16,152
Feb 26, 202452.00p54.00p51.00p51.40p7,797
Feb 23, 202453.60p54.65p51.80p51.80p22,322
Feb 22, 202454.00p54.80p51.80p52.90p55,199
Feb 21, 202454.00p54.00p51.80p52.90p28,935
Feb 20, 202451.80p54.84p51.80p53.10p6,929
Feb 19, 202452.38p55.00p52.38p53.40p2,715
Feb 16, 202454.00p54.00p52.60p53.40p543
Feb 15, 202453.40p54.00p52.20p52.60p81,491
Feb 14, 202454.65p54.65p54.65p53.30p18
Feb 13, 202454.00p54.00p51.80p52.80p18,653
Feb 12, 202452.12p54.00p52.12p52.90p30,291
Feb 9, 202453.20p54.80p52.22p54.00p21,184
Feb 8, 202453.20p54.00p52.00p53.30p303,294
Feb 7, 202453.00p54.33p52.80p53.30p85,320
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,503.509.23
Darktrace PLC479.904.69
Energean PLC1,008.002.75
Auction Technology Group PLC511.002.30
Ferrexpo PLC47.602.15
Hochschild Mining PLC153.401.59

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC255.00-5.06
Marshalls PLC258.50-3.72
Jd Sports Fashion PLC116.50-3.16
Hargreaves Lansdown PLC712.80-2.91
Integrafin Holdings PLC288.00-2.70