Shares Magazine
85.80p-0.80 (-0.92%)11 Jul 2025, 16:35
Capital Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 86.40p | 86.52p | 85.00p | 85.80p | 100,158 |
| Jul 10, 2025 | 85.00p | 86.75p | 84.80p | 86.60p | 90,015 |
| Jul 9, 2025 | 84.00p | 85.84p | 84.00p | 85.00p | 59,522 |
| Jul 8, 2025 | 84.40p | 86.80p | 83.40p | 85.00p | 48,771 |
| Jul 7, 2025 | 86.60p | 86.80p | 83.60p | 84.20p | 275,716 |
| Jul 4, 2025 | 84.80p | 85.55p | 83.20p | 83.20p | 639,956 |
| Jul 3, 2025 | 84.80p | 86.80p | 84.00p | 84.00p | 22,533 |
| Jul 2, 2025 | 84.20p | 85.00p | 84.05p | 84.40p | 87,890 |
| Jul 1, 2025 | 84.60p | 86.00p | 83.60p | 84.60p | 36,138 |
| Jun 30, 2025 | 85.80p | 87.00p | 84.40p | 85.20p | 38,946 |
| Jun 27, 2025 | 85.00p | 86.00p | 84.20p | 84.20p | 47,080 |
| Jun 26, 2025 | 84.20p | 85.72p | 84.00p | 84.00p | 68,789 |
| Jun 25, 2025 | 86.00p | 86.00p | 84.00p | 84.20p | 31,076 |
| Jun 24, 2025 | 84.00p | 84.50p | 83.20p | 84.00p | 50,747 |
| Jun 23, 2025 | 85.00p | 86.60p | 83.00p | 84.20p | 91,071 |
| Jun 20, 2025 | 84.80p | 85.00p | 83.20p | 85.00p | 73,157 |
| Jun 19, 2025 | 75.60p | 87.00p | 75.54p | 84.40p | 928,808 |
| Jun 18, 2025 | 75.40p | 75.60p | 75.00p | 75.40p | 20,883 |
| Jun 17, 2025 | 77.20p | 77.20p | 75.19p | 75.20p | 74,593 |
| Jun 16, 2025 | 75.00p | 77.60p | 72.60p | 77.40p | 152,213 |
| Jun 13, 2025 | 72.60p | 74.14p | 72.25p | 72.60p | 18,039 |
| Jun 12, 2025 | 72.20p | 73.80p | 71.00p | 72.40p | 183,880 |
| Jun 11, 2025 | 73.20p | 74.80p | 72.20p | 72.20p | 106,962 |
| Jun 10, 2025 | 72.40p | 74.91p | 72.40p | 73.20p | 67,564 |
| Jun 9, 2025 | 72.40p | 73.60p | 72.40p | 72.40p | 64,405 |
| Jun 6, 2025 | 72.40p | 73.00p | 71.00p | 72.00p | 142,585 |
| Jun 5, 2025 | 71.00p | 73.80p | 71.00p | 73.80p | 155,021 |
| Jun 4, 2025 | 72.40p | 72.40p | 71.00p | 71.00p | 20,526 |
| Jun 3, 2025 | 72.60p | 72.60p | 70.20p | 71.40p | 39,581 |
| Jun 2, 2025 | 72.00p | 72.68p | 71.16p | 72.00p | 274,162 |
| May 30, 2025 | 73.40p | 73.60p | 70.00p | 72.40p | 161,620 |
| May 29, 2025 | 73.00p | 73.40p | 71.40p | 71.40p | 298,325 |
| May 28, 2025 | 71.00p | 73.00p | 70.20p | 73.00p | 280,602 |
| May 27, 2025 | 71.00p | 71.60p | 70.00p | 70.80p | 170,343 |
| May 23, 2025 | 71.00p | 71.80p | 70.00p | 70.00p | 272,595 |
| May 22, 2025 | 70.00p | 71.70p | 69.91p | 71.00p | 3,390,024 |
| May 21, 2025 | 70.20p | 71.80p | 69.80p | 70.00p | 2,112,424 |
| May 20, 2025 | 70.20p | 71.80p | 68.20p | 70.20p | 981,218 |
| May 19, 2025 | 70.00p | 71.72p | 70.00p | 70.00p | 152,061 |
| May 16, 2025 | 70.00p | 71.80p | 70.00p | 71.40p | 102,235 |
| May 15, 2025 | 70.00p | 71.71p | 70.00p | 70.00p | 6,649 |
| May 14, 2025 | 70.00p | 71.80p | 69.02p | 70.00p | 58,707 |
| May 13, 2025 | 70.20p | 71.80p | 68.60p | 69.80p | 85,044 |
| May 12, 2025 | 70.20p | 71.80p | 70.00p | 70.60p | 67,396 |
| May 9, 2025 | 71.00p | 71.80p | 70.20p | 71.00p | 109,196 |
| May 8, 2025 | 71.80p | 71.80p | 71.00p | 71.60p | 50,275 |
| May 7, 2025 | 71.00p | 72.00p | 69.62p | 71.80p | 100,212 |
| May 6, 2025 | 70.00p | 72.00p | 69.56p | 72.00p | 95,677 |
| May 2, 2025 | 69.40p | 69.80p | 68.80p | 68.80p | 68,542 |
| May 1, 2025 | 67.40p | 68.60p | 67.20p | 68.40p | 58,578 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.