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

Capita Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 152.05 153.65 148.95 151.55 2,637,073
Feb 20, 2020 152.30 152.45 150.00 150.80 5,432,338
Feb 19, 2020 152.60 152.60 149.50 150.20 2,054,094
Feb 18, 2020 152.00 152.00 148.55 148.55 2,376,083
Feb 17, 2020 151.40 151.95 147.75 151.00 2,285,114
Feb 14, 2020 152.15 152.20 149.70 149.70 3,298,774
Feb 13, 2020 150.00 153.15 149.00 151.00 3,186,377
Feb 12, 2020 153.25 154.25 150.20 150.50 3,062,884
Feb 11, 2020 151.00 153.75 151.00 153.20 2,817,788
Feb 10, 2020 151.00 151.05 147.50 150.30 2,665,486
Feb 7, 2020 152.00 152.25 148.25 149.40 2,688,823
Feb 6, 2020 154.40 155.50 151.35 152.25 3,451,353
Feb 5, 2020 153.00 155.40 150.45 153.90 5,808,109
Feb 4, 2020 147.50 152.75 147.50 151.65 5,281,830
Feb 3, 2020 145.95 147.65 143.75 146.70 6,554,314
Jan 31, 2020 149.00 150.30 145.45 145.45 5,402,932
Jan 30, 2020 152.05 152.05 146.05 146.85 5,512,739
Jan 29, 2020 155.65 155.65 150.60 150.60 6,162,995
Jan 28, 2020 153.50 158.05 152.95 153.55 4,776,446
Jan 27, 2020 160.25 160.25 153.75 154.25 5,712,376
Jan 24, 2020 159.00 161.95 158.15 159.20 3,637,451
Jan 23, 2020 157.50 159.55 157.20 157.20 3,944,093
Jan 22, 2020 159.50 162.35 157.90 158.55 5,260,837
Jan 21, 2020 164.40 164.592 158.90 161.30 4,652,867
Jan 20, 2020 169.00 169.95 164.626 164.65 4,139,841
Jan 17, 2020 172.70 173.95 169.55 172.35 3,620,971
Jan 16, 2020 172.00 174.85 170.25 170.25 6,938,109
Jan 15, 2020 174.45 176.55 171.798 172.45 7,570,737
Jan 14, 2020 166.00 170.652 166.00 170.00 3,364,977
Jan 13, 2020 166.00 171.65 166.00 166.70 3,023,798
Jan 10, 2020 165.00 168.15 164.70 167.45 3,525,266
Jan 9, 2020 163.15 165.20 161.30 163.65 3,205,811
Jan 8, 2020 165.50 167.25 162.334 163.25 4,714,185
Jan 7, 2020 162.00 173.50 162.00 166.05 4,720,910
Jan 6, 2020 166.45 166.45 162.75 164.35 3,793,471
Jan 3, 2020 167.65 168.45 165.00 165.00 3,130,568
Jan 2, 2020 164.15 169.90 162.53 168.35 4,082,075
Jan 1, 2020 164.85 165.934 163.55 164.10 746,040
Dec 31, 2019 164.85 165.934 163.55 164.10 746,040
Dec 30, 2019 164.95 169.30 164.40 165.60 2,330,853
Dec 27, 2019 167.00 168.10 164.357 166.50 2,123,545
Dec 26, 2019 165.25 168.40 163.50 168.35 1,182,649
Dec 25, 2019 165.25 168.40 163.50 168.35 1,182,649
Dec 24, 2019 165.25 168.40 163.50 168.35 1,182,649
Dec 23, 2019 163.65 170.20 162.708 164.40 2,517,099
Dec 20, 2019 171.90 172.44 162.50 164.05 5,752,540
Dec 19, 2019 173.70 173.70 166.20 169.00 6,081,441
Dec 18, 2019 180.05 181.40 178.05 178.05 3,906,428
Dec 17, 2019 180.00 181.40 174.67 181.40 7,696,653
Dec 16, 2019 173.00 185.25 173.00 183.00 8,760,073
Showing 1 to 50 of 259