Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capital & Regional Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2020 206.18 208.70 202.80 203.00 10,257
Feb 18, 2020 209.40 209.40 200.00 204.80 39,130
Feb 17, 2020 213.55 213.55 205.00 205.30 38,379
Feb 14, 2020 213.85 214.00 211.10 211.10 28,409
Feb 13, 2020 212.74 213.35 212.20 212.20 13,238
Feb 12, 2020 219.56 221.15 212.20 214.00 266,466
Feb 11, 2020 225.05 228.80 216.70 216.70 86,823
Feb 10, 2020 223.20 229.35 222.60 225.80 11,525
Feb 7, 2020 231.60 234.75 223.30 224.10 95,485
Feb 6, 2020 232.10 240.50 232.10 235.00 23,363
Feb 5, 2020 243.20 243.20 231.50 234.00 30,075
Feb 4, 2020 232.00 243.80 231.10 241.45 45,968
Feb 3, 2020 231.44 234.30 231.00 234.30 30,045
Jan 31, 2020 235.00 235.30 228.00 231.00 74,791
Jan 30, 2020 239.80 239.80 235.30 236.20 20,884
Jan 29, 2020 237.60 243.80 235.00 239.90 39,556
Jan 28, 2020 235.10 241.60 235.10 241.60 46,616
Jan 27, 2020 237.30 241.00 235.00 241.00 21,931
Jan 24, 2020 238.16 241.90 235.10 237.00 32,181
Jan 23, 2020 242.00 242.00 235.20 240.00 28,850
Jan 22, 2020 235.10 243.40 235.10 240.00 112,165
Jan 21, 2020 239.245 244.00 235.00 244.00 157,544
Jan 20, 2020 240.00 249.20 239.00 244.00 33,269
Jan 17, 2020 240.05 246.15 240.00 240.00 105,190
Jan 16, 2020 242.00 248.80 240.00 240.00 230,314
Jan 15, 2020 240.05 248.50 239.00 244.00 63,532
Jan 14, 2020 24.45 24.45 24.00 24.05 564,907
Jan 13, 2020 23.776 24.65 23.776 24.25 1,382,986
Jan 10, 2020 24.50 25.285 23.30 23.50 660,506
Jan 9, 2020 24.50 25.35 24.50 24.80 1,105,441
Jan 8, 2020 24.6825 25.60 24.6825 24.85 482,340
Jan 7, 2020 26.00 26.00 24.85 25.30 1,107,063
Jan 6, 2020 25.575 25.9265 25.05 25.90 520,739
Jan 3, 2020 25.90 26.448 25.50 25.50 621,871
Jan 2, 2020 25.233 26.00 25.233 25.90 430,579
Jan 1, 2020 25.7215 25.7215 25.05 25.40 333,635
Dec 31, 2019 25.7215 25.7215 25.05 25.40 333,635
Dec 30, 2019 25.50 26.00 25.00 25.00 2,410,494
Dec 27, 2019 25.796 25.796 24.80 24.80 1,075,021
Dec 26, 2019 25.50 26.4565 24.825 25.90 553,832
Dec 25, 2019 25.50 26.4565 24.825 25.90 553,832
Dec 24, 2019 25.50 26.4565 24.825 25.90 553,832
Dec 23, 2019 25.00 26.74 25.00 26.00 528,768
Dec 20, 2019 24.842 25.80 24.00 25.80 2,474,299
Dec 19, 2019 24.88 24.90 23.70 24.00 1,765,371
Dec 18, 2019 26.375 26.7243 22.90 24.00 1,162,614
Dec 17, 2019 27.45 27.45 25.50 25.50 1,072,785
Dec 16, 2019 28.362 28.70 26.95 27.30 245,638
Dec 13, 2019 28.10 29.10 28.00 28.00 239,694
Dec 12, 2019 28.00 28.232 27.40 28.00 269,688
Showing 1 to 50 of 260