Shares Magazine
72.40p+1.00 (+1.40%)30 May 2025, 17:21
Capital Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 67.80p | 71.00p | 67.44p | 69.40p | 338,695 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |