1. Share Prices

  2. Capita PLC (CPI)

354.00p-1.50 (-0.42%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capita PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025353.00p365.00p353.00p354.00p308,621
Dec 4, 2025351.00p359.00p347.01p355.50p198,289
Dec 3, 2025360.00p360.00p349.00p351.50p326,762
Dec 2, 2025344.00p358.50p337.50p356.50p360,643
Dec 1, 2025340.00p349.90p335.50p344.50p334,416
Nov 28, 2025332.50p344.59p332.00p339.50p326,036
Nov 27, 2025330.00p339.50p328.00p338.00p158,789
Nov 26, 2025334.00p338.00p317.00p329.50p465,291
Nov 25, 2025324.00p333.50p320.60p332.50p297,941
Nov 24, 2025325.00p329.00p315.00p326.00p359,166
Nov 21, 2025315.00p320.50p308.50p319.00p591,851
Nov 20, 2025314.50p323.50p313.50p320.00p228,792
Nov 19, 2025313.50p323.00p311.50p314.50p400,293
Nov 18, 2025314.50p321.00p306.50p315.00p220,980
Nov 17, 2025325.00p325.00p313.00p320.00p286,679
Nov 14, 2025321.00p331.50p314.50p319.50p613,346
Nov 13, 2025316.00p331.74p314.50p330.00p591,566
Nov 12, 2025306.50p314.50p303.76p312.50p282,434
Nov 11, 2025302.50p312.50p300.50p305.00p234,300
Nov 10, 2025302.50p307.50p299.50p301.50p169,415
Nov 7, 2025298.50p309.50p293.77p300.00p538,350
Nov 6, 2025308.00p320.00p305.00p307.50p466,578
Nov 5, 2025303.00p314.50p300.90p306.50p353,504
Nov 4, 2025300.00p308.00p299.96p306.50p223,473
Nov 3, 2025312.50p316.74p303.27p308.00p485,489
Oct 31, 2025308.50p322.50p308.50p313.00p299,455
Oct 30, 2025323.00p325.00p312.00p317.50p306,492
Oct 29, 2025317.50p330.50p317.00p324.00p513,615
Oct 28, 2025315.00p333.00p315.00p331.50p216,740
Oct 27, 2025338.50p338.50p324.00p330.00p255,821
Oct 24, 2025335.00p338.00p326.50p329.00p229,138
Oct 23, 2025328.00p337.50p317.58p329.00p991,026
Oct 22, 2025328.00p338.50p327.00p334.00p451,718
Oct 21, 2025314.00p331.50p310.00p327.00p698,456
Oct 20, 2025295.00p313.70p295.00p311.00p1,003,104
Oct 17, 2025300.00p302.14p293.50p302.00p751,157
Oct 16, 2025307.00p310.00p297.50p305.00p400,686
Oct 15, 2025320.00p326.99p302.00p307.50p929,632
Oct 14, 2025332.50p338.50p315.50p318.00p533,159
Oct 13, 2025368.00p368.00p331.50p333.00p721,977
Oct 10, 2025324.00p367.00p322.00p350.50p1,198,466
Oct 9, 2025321.50p328.00p320.00p323.50p219,513
Oct 8, 2025318.00p324.00p316.50p321.00p160,679
Oct 7, 2025326.00p328.63p316.50p317.00p533,482
Oct 6, 2025334.00p334.00p323.00p325.00p402,557
Oct 3, 2025334.00p336.50p325.70p334.00p396,827
Oct 2, 2025320.00p340.00p320.00p331.00p638,630
Oct 1, 2025335.00p336.50p320.00p329.50p423,659
Sep 30, 2025322.00p341.32p317.00p323.00p1,933,606
Sep 29, 2025264.00p322.74p264.00p321.50p1,480,061
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.