1. Share Prices

  2. Capital Limited (CAPD)

84.20p-1.00 (-1.17%)23 Aug 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202485.40p86.60p84.20p84.20p885,191
Aug 22, 202485.40p88.80p84.11p85.20p560,346
Aug 21, 202485.40p88.80p84.80p85.20p149,899
Aug 20, 202483.60p89.00p82.82p89.00p467,067
Aug 19, 202485.00p86.80p83.00p83.60p634,251
Aug 16, 202484.40p85.80p83.45p85.00p268,766
Aug 15, 202487.60p88.30p83.60p84.40p856,047
Aug 14, 202488.00p90.40p85.46p89.40p1,163,964
Aug 13, 202487.80p88.80p85.49p85.60p167,070
Aug 12, 202487.40p88.00p85.00p87.40p134,451
Aug 9, 202487.00p87.20p85.60p86.60p310,142
Aug 8, 202488.80p89.40p87.00p87.00p7,118
Aug 7, 202490.00p90.80p88.00p90.00p1,069
Aug 6, 202490.00p92.00p86.80p86.80p96,384
Aug 5, 202488.00p88.00p85.20p87.00p140,140
Aug 2, 202492.00p92.00p85.78p86.00p142,920
Aug 1, 202491.20p92.00p89.08p92.00p54,525
Jul 31, 202491.00p91.80p88.20p91.00p45,766
Jul 30, 202490.40p90.99p89.90p90.40p15,645
Jul 29, 202490.00p90.91p85.48p90.80p344,892
Jul 26, 202491.60p95.00p91.60p91.60p2,669
Jul 25, 202490.20p94.20p90.20p90.20p45,482
Jul 24, 202492.80p92.80p90.60p90.60p37,033
Jul 23, 202492.40p94.45p91.18p92.00p108,330
Jul 22, 202493.60p97.40p93.60p93.60p213,146
Jul 19, 202496.40p98.04p92.40p92.40p200,636
Jul 18, 2024100.00p100.00p96.97p97.40p264,908
Jul 17, 2024100.00p100.50p96.97p98.00p111,676
Jul 16, 202498.60p101.50p96.82p97.80p48,882
Jul 15, 2024100.50p100.50p98.24p98.40p58,276
Jul 12, 2024101.00p101.50p98.97p100.00p111,007
Jul 11, 202499.00p100.35p99.00p99.00p66,564
Jul 10, 2024100.50p101.51p99.00p99.00p132,456
Jul 9, 2024102.00p102.00p100.50p101.00p51,738
Jul 8, 2024102.00p102.00p101.00p102.00p11,441
Jul 5, 2024102.00p102.00p101.00p101.00p57,985
Jul 4, 2024102.00p102.00p101.00p102.00p6,193
Jul 3, 2024101.00p102.00p100.50p102.00p74,723
Jul 2, 2024101.00p101.00p99.92p101.00p85,059
Jul 1, 2024101.00p101.28p100.00p100.50p191,206
Jun 28, 2024101.00p101.00p99.20p100.00p132,386
Jun 27, 2024101.00p101.00p99.00p101.00p79,543
Jun 26, 2024100.00p101.50p100.00p101.00p49,962
Jun 25, 2024102.00p102.00p100.00p101.00p91,267
Jun 24, 2024100.50p101.50p99.42p101.50p50,097
Jun 21, 2024100.00p102.00p99.40p102.00p113,937
Jun 20, 2024101.50p102.38p100.00p100.00p34,454
Jun 19, 2024100.00p102.00p100.00p100.00p528,088
Jun 18, 2024101.00p102.00p100.28p101.00p39,262
Jun 17, 2024100.00p101.58p99.23p100.00p36,967
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.