1. Share Prices

  2. Cap-Xx Limited (CPX)

0.23p-0.01 (-2.17%)05 Dec 2025, 15:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cap-Xx Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.23p0.24p0.22p0.23p8,466,673
Dec 4, 20250.23p0.24p0.22p0.23p11,334,343
Dec 3, 20250.23p0.25p0.22p0.23p5,895,842
Dec 2, 20250.24p0.25p0.22p0.23p19,246,286
Dec 1, 20250.23p0.25p0.23p0.24p30,188,791
Nov 28, 20250.23p0.24p0.22p0.23p25,315,687
Nov 27, 20250.23p0.23p0.22p0.23p23,418,916
Nov 26, 20250.24p0.26p0.22p0.23p130,722,025
Nov 25, 20250.25p0.26p0.23p0.24p31,428,353
Nov 24, 20250.25p0.26p0.24p0.25p6,444,506
Nov 21, 20250.25p0.26p0.24p0.25p12,009,238
Nov 20, 20250.25p0.26p0.24p0.25p5,550,519
Nov 19, 20250.23p0.26p0.23p0.25p27,576,839
Nov 18, 20250.26p0.26p0.23p0.23p27,839,093
Nov 17, 20250.26p0.26p0.25p0.26p31,113,461
Nov 14, 20250.27p0.28p0.26p0.27p28,158,517
Nov 13, 20250.28p0.28p0.27p0.28p20,066,978
Nov 12, 20250.28p0.30p0.26p0.28p38,310,028
Nov 11, 20250.31p0.32p0.27p0.29p42,105,597
Nov 10, 20250.29p0.34p0.28p0.31p55,354,532
Nov 7, 20250.32p0.33p0.25p0.28p287,833,434
Nov 6, 20250.34p0.35p0.31p0.32p30,004,012
Nov 5, 20250.34p0.35p0.31p0.33p14,923,677
Nov 4, 20250.35p0.36p0.33p0.34p31,576,133
Nov 3, 20250.35p0.37p0.34p0.35p17,094,163
Oct 31, 20250.35p0.37p0.34p0.35p12,549,237
Oct 30, 20250.33p0.39p0.31p0.35p78,314,915
Oct 29, 20250.34p0.35p0.32p0.33p10,296,789
Oct 28, 20250.34p0.35p0.33p0.35p10,094,457
Oct 27, 20250.34p0.35p0.33p0.34p25,391,993
Oct 24, 20250.33p0.36p0.30p0.34p54,992,710
Oct 23, 20250.32p0.33p0.32p0.33p24,386,722
Oct 22, 20250.33p0.33p0.31p0.32p19,540,485
Oct 21, 20250.33p0.34p0.31p0.33p29,174,406
Oct 20, 20250.34p0.35p0.31p0.33p37,021,427
Oct 17, 20250.33p0.35p0.32p0.34p24,235,048
Oct 16, 20250.34p0.35p0.33p0.34p19,574,898
Oct 15, 20250.35p0.36p0.33p0.34p24,454,170
Oct 14, 20250.36p0.37p0.34p0.35p21,883,670
Oct 13, 20250.35p0.37p0.34p0.36p26,644,423
Oct 10, 20250.35p0.36p0.33p0.36p46,240,253
Oct 9, 20250.31p0.36p0.30p0.35p69,533,412
Oct 8, 20250.33p0.34p0.30p0.32p30,699,850
Oct 7, 20250.34p0.35p0.31p0.34p25,812,586
Oct 6, 20250.34p0.36p0.33p0.34p10,031,950
Oct 3, 20250.35p0.00p0.00p0.35p0
Oct 2, 20250.34p0.36p0.33p0.35p25,475,110
Oct 1, 20250.33p0.35p0.32p0.34p20,523,945
Sep 30, 20250.34p0.35p0.32p0.33p40,694,749
Sep 29, 20250.37p0.37p0.33p0.35p25,753,363
123456
Showing 1 to 50 of 254

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.