1. Share Prices

  2. Capita PLC (CPI)

13.46p+0.20 (+1.51%)25 Apr 2024, 13:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capita PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202413.78p13.94p13.26p13.26p3,724,374
Apr 23, 202413.00p13.62p12.94p13.46p6,773,594
Apr 22, 202413.48p13.76p13.02p13.24p6,061,288
Apr 19, 202413.30p14.00p12.70p13.16p8,243,467
Apr 18, 202413.20p13.77p13.14p13.30p3,976,099
Apr 17, 202413.30p13.68p13.24p13.24p5,606,014
Apr 16, 202414.24p14.48p13.34p13.34p10,154,106
Apr 15, 202413.92p14.40p13.84p14.18p7,160,082
Apr 12, 202414.30p14.36p13.87p14.00p8,618,337
Apr 11, 202414.00p14.40p13.86p13.90p6,316,527
Apr 10, 202414.50p14.88p14.04p14.04p11,460,384
Apr 9, 202413.38p14.44p13.32p13.94p11,818,118
Apr 8, 202412.98p13.54p12.98p13.44p10,164,127
Apr 5, 202412.90p13.28p12.72p13.04p7,725,196
Apr 4, 202413.00p13.16p12.87p13.12p8,817,281
Apr 3, 202412.80p13.06p12.48p12.50p6,499,748
Apr 2, 202413.50p13.50p12.82p12.88p8,725,816
Mar 28, 202413.20p13.51p12.91p13.20p9,731,326
Mar 27, 202413.30p13.50p13.00p13.32p6,558,891
Mar 26, 202414.00p14.00p12.92p13.33p6,498,946
Mar 25, 202413.30p13.50p13.00p13.02p7,574,710
Mar 22, 202413.00p13.72p13.00p13.32p9,886,545
Mar 21, 202413.09p13.63p12.81p13.63p18,258,951
Mar 20, 202413.20p13.49p13.12p13.15p6,816,747
Mar 19, 202413.50p13.69p13.05p13.38p13,375,882
Mar 18, 202413.40p14.17p13.35p13.71p13,029,592
Mar 15, 202413.28p14.29p13.22p13.55p23,325,060
Mar 14, 202413.26p13.92p13.00p13.34p16,863,673
Mar 13, 202414.24p14.60p13.34p13.34p21,407,918
Mar 12, 202414.50p14.99p14.01p14.46p19,665,998
Mar 11, 202415.50p15.62p14.50p14.62p19,201,590
Mar 8, 202415.73p15.87p15.31p15.73p14,938,036
Mar 7, 202415.57p16.01p15.32p15.82p13,366,031
Mar 6, 202419.23p19.48p15.52p15.65p63,150,296
Mar 5, 202420.38p20.72p20.00p20.18p7,058,272
Mar 4, 202420.54p20.58p19.92p20.08p6,704,621
Mar 1, 202420.36p20.56p19.94p20.30p5,587,915
Feb 29, 202420.64p20.96p20.14p20.30p12,009,328
Feb 28, 202419.50p21.05p19.50p20.72p11,022,199
Feb 27, 202418.75p20.14p18.75p20.02p10,316,694
Feb 26, 202418.10p19.03p18.10p18.88p3,419,307
Feb 23, 202418.00p18.32p17.99p18.26p4,577,932
Feb 22, 202418.07p18.57p17.88p18.20p4,633,523
Feb 21, 202417.69p18.55p17.62p18.40p2,661,210
Feb 20, 202417.84p18.47p17.03p17.82p2,032,826
Feb 19, 202417.94p18.19p17.64p17.87p1,267,257
Feb 16, 202417.50p17.86p17.50p17.73p6,721,229
Feb 15, 202417.50p17.80p17.23p17.70p10,795,187
Feb 14, 202417.64p17.80p17.40p17.47p2,192,448
Feb 13, 202418.20p18.20p17.18p17.30p6,192,191
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,506.5413.68
Inchcape PLC788.009.60
Barclays PLC203.186.30
Unilever PLC4,088.005.82
Astrazeneca PLC11,896.004.79
Puretech Health PLC222.004.47

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.95-12.19
Trainline PLC310.11-9.59
Indivior PLC1,416.00-6.47
Wh Smith PLC1,187.00-5.64
Legal & General Group PLC235.47-5.28
Bae Systems PLC1,306.50-4.18