1. Share Prices

  2. Capai PLC (CPAI)

1.02p-0.07 (-6.82%)09 Dec 2025, 15:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20251.00p1.10p0.92p1.10p3,074,526
Dec 5, 20251.10p1.12p1.03p1.11p792,035
Dec 4, 20251.25p1.25p1.10p1.14p817,739
Dec 3, 20251.05p1.16p1.05p1.20p1,246,247
Dec 2, 20251.05p1.25p1.00p1.20p4,926,676
Dec 1, 20251.17p1.20p1.01p1.07p7,789,832
Nov 28, 20251.25p1.31p1.20p1.25p3,452,407
Nov 27, 20251.35p1.40p1.24p1.33p2,472,337
Nov 26, 20251.25p1.40p1.20p1.36p2,906,694
Nov 25, 20251.40p1.50p1.27p1.35p1,949,264
Nov 24, 20251.40p1.60p1.27p1.44p2,370,774
Nov 21, 20251.30p1.64p1.22p1.50p7,465,015
Nov 20, 20251.40p1.57p1.15p1.30p12,423,705
Nov 19, 20251.65p1.73p1.38p1.55p10,233,109
Nov 18, 20251.80p1.89p1.61p1.78p8,080,035
Nov 17, 20251.90p1.98p1.80p1.88p3,053,324
Nov 14, 20252.20p2.20p1.90p1.98p2,153,537
Nov 13, 20252.08p2.08p1.96p1.98p1,443,849
Nov 12, 20252.00p2.20p1.94p2.10p1,259,918
Nov 11, 20252.20p2.20p1.90p2.03p3,507,314
Nov 10, 20252.00p2.20p1.83p2.20p7,007,375
Nov 7, 20252.10p2.10p1.82p1.87p6,304,797
Nov 6, 20252.10p2.22p1.92p2.10p4,063,932
Nov 5, 20252.20p2.30p2.12p2.30p9,045,155
Nov 4, 20252.20p2.30p1.90p2.11p7,478,242
Nov 3, 20252.30p2.48p2.23p2.30p925,456
Oct 31, 20252.30p2.46p2.23p2.33p2,809,029
Oct 30, 20252.36p2.46p2.29p2.41p1,412,684
Oct 29, 20252.50p2.50p2.28p2.43p2,148,659
Oct 28, 20252.24p2.34p2.21p2.22p408,988
Oct 27, 20252.30p2.50p2.16p2.20p3,552,317
Oct 24, 20252.14p2.50p2.14p2.40p1,515,401
Oct 23, 20252.34p2.36p2.10p2.18p2,536,737
Oct 22, 20252.30p2.50p2.28p2.38p2,779,914
Oct 21, 20252.50p2.79p2.11p2.34p6,964,072
Oct 20, 20252.60p2.70p2.42p2.60p880,466
Oct 17, 20252.50p2.88p2.48p2.55p4,637,696
Oct 16, 20252.80p3.00p2.52p2.72p4,283,856
Oct 15, 20252.60p3.48p2.50p2.80p9,427,377
Oct 14, 20252.50p2.60p2.40p2.52p2,362,753
Oct 13, 20252.80p2.85p2.56p2.60p4,283,118
Oct 10, 20252.85p2.90p2.46p2.75p9,195,243
Oct 9, 20253.25p3.33p2.67p2.90p7,204,157
Oct 8, 20253.25p3.39p3.00p3.25p19,545,607
Oct 7, 20253.30p3.94p3.20p3.35p165,667,040
Oct 6, 20253.20p3.30p3.00p3.17p35,330,005
Oct 3, 20253.30p3.40p3.12p3.20p26,527,060
Oct 2, 20253.10p3.70p3.00p3.30p45,369,529
Oct 1, 20253.50p3.60p3.00p3.10p40,666,510
Sep 30, 20253.00p3.90p3.03p3.50p147,469,245
12345
Showing 1 to 50 of 247

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55