Shares Magazine
0.31p-0.01 (-1.61%)19 Sep 2025, 17:15
Capai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 0.31p | 0.32p | 0.30p | 0.30p | 24,342,897 |
| Sep 18, 2025 | 0.30p | 0.32p | 0.28p | 0.31p | 69,388,654 |
| Sep 17, 2025 | 0.35p | 0.37p | 0.28p | 0.30p | 108,971,740 |
| Sep 16, 2025 | 0.25p | 0.38p | 0.26p | 0.35p | 284,560,922 |
| Sep 15, 2025 | 0.27p | 0.28p | 0.24p | 0.25p | 83,367,496 |
| Sep 12, 2025 | 0.28p | 0.28p | 0.25p | 0.27p | 58,037,959 |
| Sep 11, 2025 | 0.27p | 0.31p | 0.25p | 0.28p | 94,226,421 |
| Sep 10, 2025 | 0.29p | 0.30p | 0.25p | 0.27p | 113,595,940 |
| Sep 9, 2025 | 0.29p | 0.31p | 0.27p | 0.29p | 43,899,639 |
| Sep 8, 2025 | 0.30p | 0.30p | 0.28p | 0.29p | 88,113,811 |
| Sep 5, 2025 | 0.34p | 0.35p | 0.28p | 0.30p | 132,433,279 |
| Sep 4, 2025 | 0.34p | 0.34p | 0.29p | 0.31p | 98,003,320 |
| Sep 3, 2025 | 0.33p | 0.36p | 0.32p | 0.34p | 52,250,824 |
| Sep 2, 2025 | 0.39p | 0.39p | 0.32p | 0.33p | 60,634,761 |
| Sep 1, 2025 | 0.41p | 0.39p | 0.35p | 0.36p | 45,479,237 |
| Aug 29, 2025 | 0.39p | 0.44p | 0.38p | 0.40p | 79,680,971 |
| Aug 28, 2025 | 0.37p | 0.40p | 0.35p | 0.39p | 51,931,783 |
| Aug 27, 2025 | 0.41p | 0.42p | 0.35p | 0.37p | 91,305,479 |
| Aug 26, 2025 | 0.52p | 0.52p | 0.40p | 0.42p | 153,445,443 |
| Aug 22, 2025 | 0.55p | 0.59p | 0.49p | 0.52p | 71,932,557 |
| Aug 21, 2025 | 0.52p | 0.57p | 0.51p | 0.55p | 55,218,976 |
| Aug 20, 2025 | 0.59p | 0.61p | 0.51p | 0.52p | 55,578,618 |
| Aug 19, 2025 | 0.64p | 0.67p | 0.57p | 0.58p | 98,492,027 |
| Aug 18, 2025 | 0.47p | 0.62p | 0.47p | 0.62p | 117,259,207 |
| Aug 15, 2025 | 0.47p | 0.48p | 0.44p | 0.47p | 48,665,814 |
| Aug 14, 2025 | 0.45p | 0.48p | 0.43p | 0.47p | 32,329,661 |
| Aug 13, 2025 | 0.43p | 0.48p | 0.44p | 0.45p | 52,867,660 |
| Aug 12, 2025 | 0.41p | 0.46p | 0.41p | 0.43p | 48,951,316 |
| Aug 11, 2025 | 0.41p | 0.44p | 0.38p | 0.41p | 41,680,184 |
| Aug 8, 2025 | 0.42p | 0.43p | 0.40p | 0.41p | 51,183,596 |
| Aug 7, 2025 | 0.45p | 0.46p | 0.41p | 0.42p | 32,686,545 |
| Aug 6, 2025 | 0.52p | 0.51p | 0.42p | 0.42p | 77,422,554 |
| Aug 5, 2025 | 0.61p | 0.64p | 0.50p | 0.52p | 261,981,421 |
| Aug 4, 2025 | 0.33p | 0.55p | 0.31p | 0.55p | 265,067,826 |
| Aug 1, 2025 | 0.34p | 0.36p | 0.32p | 0.33p | 27,711,796 |
| Jul 31, 2025 | 0.38p | 0.39p | 0.35p | 0.34p | 31,392,134 |
| Jul 30, 2025 | 0.35p | 0.38p | 0.34p | 0.36p | 39,465,562 |
| Jul 29, 2025 | 0.35p | 0.37p | 0.33p | 0.35p | 35,851,139 |
| Jul 28, 2025 | 0.38p | 0.38p | 0.34p | 0.34p | 44,694,205 |
| Jul 25, 2025 | 0.38p | 0.42p | 0.37p | 0.38p | 40,597,855 |
| Jul 24, 2025 | 0.38p | 0.38p | 0.35p | 0.36p | 24,325,193 |
| Jul 23, 2025 | 0.37p | 0.39p | 0.35p | 0.38p | 52,357,058 |
| Jul 22, 2025 | 0.38p | 0.42p | 0.37p | 0.38p | 43,246,628 |
| Jul 21, 2025 | 0.41p | 0.43p | 0.36p | 0.37p | 95,478,970 |
| Jul 18, 2025 | 0.39p | 0.45p | 0.37p | 0.41p | 69,180,474 |
| Jul 17, 2025 | 0.41p | 0.43p | 0.36p | 0.39p | 97,924,217 |
| Jul 16, 2025 | 0.46p | 0.47p | 0.41p | 0.41p | 50,235,736 |
| Jul 15, 2025 | 0.51p | 0.55p | 0.46p | 0.46p | 44,984,889 |
| Jul 14, 2025 | 0.45p | 0.53p | 0.44p | 0.51p | 63,589,009 |
| Jul 11, 2025 | 0.47p | 0.47p | 0.42p | 0.45p | 50,858,615 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.