45.20p+0.23 (+0.51%)03 Dec 2021, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capita PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 202143.51p45.72p43.39p45.20p3,294,055
Dec 2, 202145.32p45.41p43.99p44.97p2,967,078
Dec 1, 202142.90p46.14p42.90p45.33p6,284,036
Nov 30, 202145.00p45.01p43.36p44.05p6,544,033
Nov 29, 202144.63p46.72p43.90p45.11p7,005,989
Nov 26, 202147.00p47.49p42.00p43.60p14,925,393
Nov 25, 202147.49p49.19p46.68p48.79p8,559,562
Nov 24, 202144.00p44.74p43.35p44.50p2,229,503
Nov 23, 202144.45p44.64p43.80p44.24p2,474,704
Nov 22, 202144.77p45.56p43.97p44.80p3,361,017
Nov 19, 202146.04p46.21p44.90p45.22p4,979,899
Nov 18, 202148.02p48.02p45.55p46.00p2,726,558
Nov 17, 202145.38p47.05p45.38p46.08p1,597,326
Nov 16, 202148.00p48.00p46.85p46.87p2,702,172
Nov 15, 202146.55p47.93p46.31p47.37p3,209,404
Nov 12, 202145.08p46.86p45.08p46.56p2,987,384
Nov 11, 202146.90p46.90p45.60p45.96p2,370,934
Nov 10, 202145.31p46.72p45.23p45.86p4,584,466
Nov 9, 202147.00p47.01p45.42p46.00p5,070,296
Nov 8, 202146.00p47.06p45.98p46.30p3,076,771
Nov 5, 202145.00p47.37p45.00p46.87p5,652,820
Nov 4, 202145.70p46.43p45.12p45.12p7,165,434
Nov 3, 202146.07p46.68p45.70p45.73p3,443,031
Nov 2, 202146.49p48.44p45.33p46.07p3,389,793
Nov 1, 202147.00p48.45p46.55p47.69p2,720,111
Oct 29, 202146.92p47.83p46.55p47.34p4,300,812
Oct 28, 202148.02p48.53p47.22p47.69p2,184,658
Oct 27, 202147.52p48.69p47.52p48.40p2,913,649
Oct 26, 202147.98p48.19p47.07p47.89p2,995,135
Oct 25, 202147.98p47.98p46.68p47.21p3,386,679
Oct 22, 202147.28p47.71p46.86p47.28p3,046,602
Oct 21, 202147.02p47.84p46.11p47.19p2,864,874
Oct 20, 202148.50p49.06p47.40p47.58p3,946,314
Oct 19, 202148.71p49.36p47.67p48.52p2,842,829
Oct 18, 202149.41p49.41p47.67p47.93p3,049,314
Oct 15, 202147.90p49.58p47.70p49.29p5,722,300
Oct 14, 202146.12p47.70p46.03p47.70p4,219,414
Oct 13, 202145.00p47.34p45.00p45.80p5,684,898
Oct 12, 202145.00p46.14p45.00p45.57p2,832,071
Oct 11, 202145.99p46.71p45.76p46.02p3,727,769
Oct 8, 202147.48p47.55p46.31p46.63p5,169,694
Oct 7, 202149.01p49.27p46.66p47.29p9,108,380
Oct 6, 202149.86p50.46p46.89p48.56p12,586,263
Oct 5, 202149.59p50.92p49.50p49.92p3,476,689
Oct 4, 202151.24p51.40p49.44p49.69p4,934,042
Oct 1, 202150.36p51.20p49.01p50.58p6,844,455
Sep 30, 202151.86p52.97p50.88p50.96p5,858,535
Sep 29, 202152.40p53.78p51.01p51.64p9,649,949
Sep 28, 202152.90p55.98p52.24p52.24p16,036,642
Sep 27, 202150.16p53.04p49.11p52.80p14,799,908
Showing 1 to 50 of 253