24.58p-0.54 (-2.15%)05 Jul 2022, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capita PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 4, 202226.20p26.20p24.62p25.12p3,473,476
Jul 1, 202225.00p26.18p25.00p25.60p4,526,405
Jun 30, 202227.20p27.20p25.00p25.52p8,011,828
Jun 29, 202226.80p27.96p26.50p27.02p10,238,136
Jun 28, 202226.10p28.30p25.02p28.24p17,460,922
Jun 27, 202225.44p26.70p23.71p25.50p4,996,345
Jun 24, 202225.20p25.44p24.24p25.04p8,655,844
Jun 23, 202225.02p26.92p23.75p24.06p5,015,218
Jun 22, 202224.40p24.97p23.66p24.12p3,476,086
Jun 21, 202224.12p25.36p23.93p24.38p2,717,839
Jun 20, 202224.70p25.90p23.91p25.00p3,664,724
Jun 17, 202223.60p25.72p22.96p24.40p9,158,204
Jun 16, 202224.60p24.60p22.90p23.24p5,098,078
Jun 15, 202223.92p24.52p23.30p24.30p5,162,597
Jun 14, 202224.88p24.96p23.50p23.82p4,247,517
Jun 13, 202224.34p24.88p23.58p24.10p6,281,645
Jun 10, 202225.90p25.90p24.84p25.00p4,845,304
Jun 9, 202225.74p26.58p24.46p25.62p4,361,605
Jun 8, 202225.10p25.96p24.80p25.48p6,189,736
Jun 7, 202224.10p26.40p24.10p25.04p5,590,137
Jun 6, 202225.40p26.04p24.50p25.46p7,667,538
Jun 1, 202224.62p26.20p24.46p24.70p5,415,872
May 31, 202226.00p26.00p24.24p24.24p8,734,318
May 30, 202225.50p26.35p23.50p24.86p4,921,747
May 27, 202225.00p25.34p24.41p24.70p5,488,942
May 26, 202223.50p25.08p23.06p24.74p8,497,474
May 25, 202224.64p24.88p22.57p23.16p3,287,064
May 24, 202222.02p23.54p22.02p22.80p5,694,744
May 23, 202224.18p24.20p23.00p23.56p3,845,873
May 20, 202222.52p23.78p22.50p23.36p16,246,577
May 19, 202223.32p23.38p22.25p22.84p4,427,749
May 18, 202223.60p24.26p23.16p23.40p5,641,286
May 17, 202224.26p24.80p23.68p23.94p3,761,622
May 16, 202225.12p25.98p22.82p23.54p8,625,349
May 13, 202223.22p26.46p23.22p24.38p7,928,919
May 12, 202223.38p23.38p21.90p23.02p5,259,897
May 11, 202222.00p23.84p21.70p23.36p9,586,989
May 10, 202222.98p23.44p21.72p21.78p7,378,831
May 9, 202222.00p22.98p21.86p22.64p7,985,087
May 6, 202223.50p24.16p22.54p23.10p11,298,131
May 5, 202227.00p28.00p23.90p24.12p20,393,755
May 4, 202225.14p26.97p24.89p26.78p18,008,949
May 3, 202224.50p25.52p23.74p25.14p12,829,560
Apr 29, 202222.84p24.12p22.78p23.98p11,972,459
Apr 28, 202221.00p22.90p21.00p22.90p13,711,174
Apr 27, 202220.30p21.29p20.30p21.16p47,129,141
Apr 26, 202220.60p21.57p20.60p20.90p11,778,366
Apr 25, 202220.30p21.36p20.30p20.88p4,488,359
Apr 22, 202222.00p22.00p21.00p21.10p4,127,945
Apr 21, 202220.40p21.68p20.40p21.46p6,686,617
Showing 1 to 50 of 252