Shares Magazine
69.40p+3.40 (+5.15%)22 Apr 2025, 16:38
Capital Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 65.60p | 67.90p | 65.60p | 66.00p | 269,877 |
| Apr 16, 2025 | 65.20p | 66.80p | 65.20p | 65.60p | 46,100 |
| Apr 15, 2025 | 65.20p | 66.38p | 65.20p | 65.80p | 58,560 |
| Apr 14, 2025 | 63.20p | 66.60p | 63.20p | 65.00p | 58,497 |
| Apr 11, 2025 | 65.00p | 66.80p | 64.20p | 65.00p | 284,103 |
| Apr 10, 2025 | 62.20p | 64.02p | 62.20p | 63.60p | 577,850 |
| Apr 9, 2025 | 61.20p | 62.60p | 60.20p | 62.00p | 75,274 |
| Apr 8, 2025 | 60.20p | 63.36p | 60.00p | 62.00p | 196,848 |
| Apr 7, 2025 | 61.00p | 61.80p | 59.00p | 61.40p | 331,453 |
| Apr 4, 2025 | 62.20p | 63.90p | 60.86p | 61.00p | 476,422 |
| Apr 3, 2025 | 62.40p | 65.00p | 61.92p | 62.20p | 180,811 |
| Apr 2, 2025 | 61.20p | 63.60p | 61.00p | 62.60p | 277,205 |
| Apr 1, 2025 | 59.40p | 63.40p | 59.40p | 62.00p | 30,904 |
| Mar 31, 2025 | 59.60p | 60.80p | 59.20p | 59.60p | 66,541 |
| Mar 28, 2025 | 62.20p | 62.80p | 59.00p | 60.00p | 79,921 |
| Mar 27, 2025 | 60.60p | 63.40p | 59.00p | 60.40p | 154,715 |
| Mar 26, 2025 | 62.60p | 63.40p | 61.00p | 62.00p | 55,626 |
| Mar 25, 2025 | 60.40p | 63.40p | 60.00p | 60.40p | 123,708 |
| Mar 24, 2025 | 60.80p | 62.00p | 60.78p | 61.00p | 292,741 |
| Mar 21, 2025 | 61.20p | 62.80p | 61.20p | 61.60p | 78,144 |
| Mar 20, 2025 | 62.40p | 63.40p | 61.00p | 62.20p | 462,392 |
| Mar 19, 2025 | 61.20p | 63.00p | 59.60p | 60.40p | 487,125 |
| Mar 18, 2025 | 60.20p | 63.40p | 60.20p | 61.00p | 184,872 |
| Mar 17, 2025 | 63.60p | 63.60p | 61.97p | 62.80p | 102,217 |
| Mar 14, 2025 | 60.00p | 62.20p | 59.10p | 62.20p | 272,484 |
| Mar 13, 2025 | 60.80p | 63.80p | 58.20p | 59.00p | 277,767 |
| Mar 12, 2025 | 59.20p | 61.60p | 58.20p | 60.80p | 990,970 |
| Mar 11, 2025 | 60.20p | 64.80p | 58.80p | 59.60p | 2,353,796 |
| Mar 10, 2025 | 68.00p | 68.00p | 59.40p | 60.80p | 3,657,504 |
| Mar 7, 2025 | 73.00p | 77.40p | 72.97p | 77.00p | 103,809 |
| Mar 6, 2025 | 73.80p | 74.33p | 73.20p | 73.20p | 529,760 |
| Mar 5, 2025 | 74.00p | 75.20p | 73.64p | 74.60p | 818,128 |
| Mar 4, 2025 | 75.60p | 75.80p | 75.00p | 75.00p | 86,594 |
| Mar 3, 2025 | 77.00p | 77.00p | 74.40p | 75.80p | 149,897 |
| Feb 28, 2025 | 79.60p | 79.60p | 74.60p | 75.00p | 638,615 |
| Feb 27, 2025 | 74.40p | 77.00p | 74.40p | 77.00p | 99,179 |
| Feb 26, 2025 | 76.00p | 76.00p | 74.80p | 74.80p | 88,979 |
| Feb 25, 2025 | 76.00p | 76.00p | 75.00p | 75.20p | 75,810 |
| Feb 24, 2025 | 77.00p | 78.00p | 74.40p | 76.00p | 288,882 |
| Feb 21, 2025 | 79.00p | 79.00p | 76.00p | 78.00p | 105,532 |
| Feb 20, 2025 | 76.20p | 77.00p | 75.80p | 77.00p | 174,608 |
| Feb 19, 2025 | 78.00p | 78.00p | 76.00p | 77.00p | 206,562 |
| Feb 18, 2025 | 76.20p | 78.80p | 76.00p | 77.00p | 181,483 |
| Feb 17, 2025 | 77.00p | 78.60p | 77.00p | 78.60p | 61,777 |
| Feb 14, 2025 | 76.80p | 77.80p | 76.00p | 76.20p | 174,146 |
| Feb 13, 2025 | 77.60p | 77.80p | 76.40p | 77.00p | 31,578 |
| Feb 12, 2025 | 76.00p | 77.00p | 76.00p | 77.00p | 20,930 |
| Feb 11, 2025 | 76.00p | 77.00p | 75.30p | 76.00p | 30,336 |
| Feb 10, 2025 | 77.80p | 78.00p | 75.00p | 76.00p | 19,244 |
| Feb 7, 2025 | 75.60p | 79.60p | 74.90p | 78.00p | 125,879 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |