Canada markets open in 5 hours 11 minutes

Capita plc (CPI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
14.14-0.02 (-0.13%)
As of 09:01AM BST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202414.5014.5014.0014.1414.141,685,387
Jul 03, 202413.2614.2613.1414.1614.1614,564,500
Jul 02, 202413.8013.8012.9213.2413.243,294,706
Jul 01, 202413.5013.7213.2013.2013.204,327,466
Jun 28, 202413.6413.8813.1213.5013.506,075,585
Jun 27, 202413.5413.9813.4413.5813.584,283,088
Jun 26, 202413.8014.0613.5213.5613.568,663,053
Jun 25, 202414.2414.5813.6913.7613.764,869,284
Jun 24, 202414.2014.2813.6614.2014.202,683,043
Jun 21, 202414.2614.2614.0014.0414.046,626,792
Jun 20, 202414.2614.4814.0014.2614.262,724,864
Jun 19, 202414.2014.5813.9614.2614.264,876,945
Jun 18, 202414.0414.2013.8414.1214.121,984,624
Jun 17, 202413.8414.3013.8413.8413.842,384,331
Jun 14, 202414.2414.5813.6413.9613.9615,388,323
Jun 13, 202414.5014.8814.0414.3814.3815,252,792
Jun 12, 202413.8014.2213.6614.0014.006,462,970
Jun 11, 202414.9014.9013.9213.9813.987,543,256
Jun 10, 202414.6214.9014.2414.6014.604,978,882
Jun 07, 202414.5414.9014.3614.4814.483,359,983
Jun 06, 202414.6014.6614.2214.6614.663,680,953
Jun 05, 202414.7015.2014.3214.3214.327,635,903
Jun 04, 202414.6015.0014.5614.8014.806,080,632
Jun 03, 202414.0015.1014.0014.9614.9616,578,013
May 31, 202414.0014.4213.5414.2614.2676,381,353
May 30, 202413.9014.1013.5813.7613.768,480,119
May 29, 202414.5014.5013.7213.8613.8611,783,966
May 28, 202414.6014.9514.3014.3814.389,418,371
May 24, 202414.5014.9814.5014.9614.968,796,827
May 23, 202414.9015.1114.4014.8614.865,143,541
May 22, 202414.5814.7614.1214.6214.624,939,650
May 21, 202414.5015.2813.2414.3614.3616,569,305
May 20, 202413.7015.4513.7015.0615.068,936,270
May 17, 202414.1414.8014.1414.5814.589,026,343
May 16, 202413.8014.6013.8014.4014.407,101,735
May 15, 202413.5014.3013.5014.0414.0410,955,664
May 14, 202414.3014.6814.0214.0614.067,760,223
May 13, 202414.0014.9013.0614.3214.328,323,565
May 10, 202413.6015.4813.3014.6014.6016,734,692
May 09, 202413.6014.5013.3413.3413.345,371,894
May 08, 202414.2214.4413.7013.7013.709,685,544
May 07, 202413.6814.2613.4214.1814.189,135,316
May 03, 202413.0013.7213.0013.5413.543,365,914
May 02, 202413.0013.7813.0013.2613.262,475,297
May 01, 202413.4413.1613.1613.2013.20847,701
Apr 30, 202413.5413.7413.2213.4413.445,613,484
Apr 29, 202413.5013.8012.9413.4013.406,348,242
Apr 26, 202413.0013.4813.0013.3213.323,918,509
Apr 25, 202413.1013.9613.0213.2013.205,030,010
Apr 24, 202413.7813.9413.2613.2613.263,724,374
Apr 23, 202413.0013.6212.9413.4613.466,773,594
Apr 22, 202413.4813.7613.0213.2413.246,061,288
Apr 19, 202413.3014.0012.7013.1613.168,243,467
Apr 18, 202413.2013.7713.1413.3013.303,976,099
Apr 17, 202413.3013.6813.2413.2413.245,606,014
Apr 16, 202414.2414.4813.3413.3413.3410,154,106
Apr 15, 202413.9214.4013.8414.1814.187,160,082
Apr 12, 202414.3014.3613.8614.0014.008,618,337
Apr 11, 202414.0014.4013.8613.9013.906,316,527
Apr 10, 202414.5014.8814.0414.0414.0411,460,384
Apr 09, 202413.3814.4413.3213.9413.9411,818,118
Apr 08, 202412.9813.5412.9813.4413.4410,164,127
Apr 05, 202412.9013.2812.7213.0413.047,725,196
Apr 04, 202413.0013.1612.8713.1213.128,817,281
Apr 03, 202412.8013.0612.4812.5012.506,499,748
Apr 02, 202413.5013.5012.8212.8812.888,725,816
Mar 28, 202413.2013.5112.9113.2013.209,731,326
Mar 27, 202413.3013.5013.0013.3213.326,558,891
Mar 26, 202414.0014.0012.9213.3313.336,498,946
Mar 25, 202413.3013.5013.0013.0213.027,574,710
Mar 22, 202413.0013.7213.0013.3213.329,886,545
Mar 21, 202413.0913.6312.8113.6313.6318,258,951
Mar 20, 202413.2013.4913.1213.1513.156,816,747
Mar 19, 202413.5013.6913.0513.3813.3813,375,882
Mar 18, 202413.4014.1713.3513.7113.7113,029,592
Mar 15, 202413.2814.2913.2213.5513.5523,325,060
Mar 14, 202413.2613.9213.0013.3413.3416,863,673
Mar 13, 202414.2414.6013.3413.3413.3421,407,918
Mar 12, 202414.5014.9914.0114.4614.4619,665,998
Mar 11, 202415.5015.6214.5014.6214.6219,201,590
Mar 08, 202415.7315.8715.3115.7315.7314,938,036
Mar 07, 202415.5716.0115.3215.8215.8213,366,031
Mar 06, 202419.2319.4815.5215.6515.6563,150,296
Mar 05, 202420.3820.7220.0020.1820.187,058,272
Mar 04, 202420.5420.5819.9220.0820.086,704,621
Mar 01, 202420.3620.5619.9420.3020.305,587,915
Feb 29, 202420.6420.9620.1420.3020.3012,009,328
Feb 28, 202419.5021.0519.5020.7220.7211,022,199
Feb 27, 202418.7520.1418.7520.0220.0210,316,694
Feb 26, 202418.1019.0318.1018.8818.883,419,307
Feb 23, 202418.0018.3217.9918.2618.264,577,932
Feb 22, 202418.0718.5717.8818.2018.204,633,523
Feb 21, 202417.6918.5517.6218.4018.402,661,210
Feb 20, 202417.8418.4717.0317.8217.822,032,826
Feb 19, 202417.9418.1917.6417.8717.871,267,257
Feb 16, 202417.5017.8617.5017.7317.736,721,229
Feb 15, 202417.5017.8017.2317.7017.7010,795,187
Feb 14, 202417.6417.8017.4017.4717.472,192,448
Feb 13, 202418.2018.2017.1817.3017.306,192,191
Feb 12, 202418.1218.3417.9418.1118.112,126,828
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...