1. Share Prices

  2. Capita PLC (CPI)

19.54p+0.54 (+2.84%)20 Sep 2024, 16:47
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
Sep 19, 202419.00p19.28p18.70p19.00p6,893,719
Sep 18, 202418.40p18.90p18.40p18.78p3,374,984
Sep 17, 202418.82p18.98p18.44p18.50p2,736,620
Sep 16, 202419.00p19.00p17.52p18.46p3,370,368
Sep 13, 202418.52p18.70p18.00p18.68p4,315,911
Sep 12, 202417.70p18.38p17.70p18.16p4,669,361
Sep 11, 202417.90p18.24p17.60p17.64p7,776,044
Sep 10, 202418.08p18.34p17.80p18.00p6,656,096
Sep 9, 202418.52p18.94p18.00p18.04p5,143,870
Sep 6, 202418.40p19.46p18.22p18.30p5,883,837
Sep 5, 202418.00p19.45p18.00p18.62p9,509,769
Sep 4, 202417.80p18.28p17.44p18.16p4,272,878
Sep 3, 202418.24p18.38p17.84p17.90p3,169,931
Sep 2, 202418.18p18.40p17.68p18.12p3,368,768
Aug 30, 202418.50p19.32p17.68p18.08p11,181,485
Aug 29, 202418.30p18.98p18.30p18.50p5,024,656
Aug 28, 202419.30p19.30p18.00p18.52p9,580,083
Aug 27, 202419.10p19.44p18.80p18.80p4,203,015
Aug 23, 202419.40p19.44p18.74p18.96p2,552,842
Aug 22, 202418.76p19.41p17.82p18.92p4,286,805
Aug 21, 202418.06p18.72p17.66p18.46p3,196,696
Aug 20, 202418.40p18.68p17.88p18.26p6,380,395
Aug 19, 202417.60p18.54p17.44p18.22p5,731,915
Aug 16, 202417.84p18.44p17.48p17.82p3,205,034
Aug 15, 202418.54p18.56p17.80p17.86p5,153,964
Aug 14, 202418.30p18.56p17.94p18.30p3,878,862
Aug 13, 202418.20p18.78p17.76p18.10p4,913,638
Aug 12, 202418.24p18.50p17.80p17.92p4,347,991
Aug 9, 202418.20p18.68p17.60p18.24p10,773,646
Aug 8, 202416.84p18.17p16.58p17.82p10,339,915
Aug 7, 202416.32p17.48p16.32p16.84p8,259,227
Aug 6, 202416.10p16.98p15.92p16.34p8,947,660
Aug 5, 202416.26p16.65p15.00p15.96p19,564,763
Aug 2, 202418.80p19.15p16.70p16.74p33,092,944
Aug 1, 202419.80p20.00p19.00p19.12p8,633,482
Jul 31, 202419.24p19.78p19.20p19.38p6,478,073
Jul 30, 202419.20p20.30p18.96p19.22p3,123,169
Jul 29, 202419.82p20.05p19.14p19.14p5,906,418
Jul 26, 202419.60p19.74p19.24p19.70p6,783,636
Jul 25, 202419.26p19.52p18.74p19.24p7,887,290
Jul 24, 202418.70p19.31p18.70p19.18p7,134,026
Jul 23, 202419.82p19.96p18.72p19.04p14,958,033
Jul 22, 202420.55p20.75p19.92p19.98p5,647,723
Jul 19, 202420.50p20.95p20.10p20.50p3,242,656
Jul 18, 202421.20p21.42p20.65p20.65p6,504,635
Jul 17, 202421.40p22.40p20.90p21.10p10,869,398
Jul 16, 202421.45p21.90p20.35p21.50p13,051,305
Jul 15, 202419.84p21.81p19.71p21.50p20,769,292
Jul 12, 202420.30p22.16p19.40p19.86p22,923,573
Jul 11, 202419.22p20.55p18.08p20.55p14,351,762
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37