Shares Magazine
194.10p+6.10 (+3.24%)02 May 2025, 16:35
Capita PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 189.00p | 197.40p | 187.00p | 194.10p | 180,763 |
| May 1, 2025 | 183.00p | 190.64p | 180.02p | 188.00p | 178,572 |
| Apr 30, 2025 | 187.00p | 192.50p | 180.02p | 182.58p | 333,236 |
| Apr 29, 2025 | 192.20p | 193.35p | 180.02p | 185.00p | 235,085 |
| Apr 28, 2025 | 193.80p | 198.00p | 187.41p | 191.10p | 4,896,174 |
| Apr 25, 2025 | 198.00p | 198.00p | 188.28p | 189.30p | 2,313,862 |
| Apr 24, 2025 | 198.00p | 198.00p | 189.00p | 190.20p | 1,718,949 |
| Apr 23, 2025 | 194.10p | 197.70p | 187.50p | 193.20p | 3,865,591 |
| Apr 22, 2025 | 187.50p | 198.00p | 184.20p | 185.70p | 4,048,365 |
| Apr 17, 2025 | 195.00p | 196.44p | 192.30p | 195.60p | 4,143,988 |
| Apr 16, 2025 | 193.50p | 198.00p | 193.20p | 195.90p | 1,466,427 |
| Apr 15, 2025 | 193.50p | 197.70p | 190.80p | 195.60p | 2,447,691 |
| Apr 14, 2025 | 197.70p | 197.70p | 187.20p | 192.30p | 3,887,530 |
| Apr 11, 2025 | 183.60p | 187.80p | 180.30p | 183.60p | 2,312,392 |
| Apr 10, 2025 | 197.70p | 197.70p | 181.20p | 182.40p | 20,103,550 |
| Apr 9, 2025 | 179.70p | 192.62p | 172.80p | 174.90p | 4,158,075 |
| Apr 8, 2025 | 180.00p | 187.80p | 180.00p | 181.50p | 4,650,659 |
| Apr 7, 2025 | 168.00p | 187.50p | 168.00p | 179.40p | 12,877,571 |
| Apr 4, 2025 | 196.50p | 207.69p | 180.60p | 183.30p | 16,099,971 |
| Apr 3, 2025 | 183.00p | 205.20p | 183.00p | 194.70p | 4,620,841 |
| Apr 2, 2025 | 193.50p | 207.41p | 190.20p | 199.50p | 8,544,774 |
| Apr 1, 2025 | 217.50p | 217.50p | 192.00p | 192.30p | 4,439,064 |
| Mar 31, 2025 | 204.30p | 213.60p | 193.80p | 194.70p | 9,786,124 |
| Mar 28, 2025 | 211.80p | 214.20p | 205.50p | 207.00p | 4,702,411 |
| Mar 27, 2025 | 207.00p | 216.30p | 205.80p | 212.40p | 6,831,493 |
| Mar 26, 2025 | 207.00p | 216.60p | 205.80p | 208.20p | 7,120,916 |
| Mar 25, 2025 | 209.10p | 211.20p | 207.60p | 207.60p | 4,877,693 |
| Mar 24, 2025 | 217.50p | 217.50p | 208.50p | 208.50p | 6,017,990 |
| Mar 21, 2025 | 207.00p | 208.65p | 203.35p | 205.80p | 5,436,694 |
| Mar 20, 2025 | 210.00p | 217.20p | 207.77p | 207.90p | 2,829,785 |
| Mar 19, 2025 | 217.50p | 217.50p | 209.40p | 209.40p | 4,594,853 |
| Mar 18, 2025 | 207.60p | 217.20p | 207.30p | 212.40p | 9,303,897 |
| Mar 17, 2025 | 217.50p | 217.50p | 205.50p | 208.50p | 6,513,558 |
| Mar 14, 2025 | 206.10p | 210.60p | 203.10p | 208.20p | 4,103,782 |
| Mar 13, 2025 | 217.50p | 217.50p | 199.50p | 203.70p | 3,709,036 |
| Mar 12, 2025 | 200.10p | 207.44p | 199.50p | 203.10p | 8,443,856 |
| Mar 11, 2025 | 207.00p | 207.00p | 201.00p | 203.10p | 8,968,407 |
| Mar 10, 2025 | 205.80p | 217.20p | 199.50p | 204.00p | 5,921,563 |
| Mar 7, 2025 | 203.10p | 209.70p | 201.30p | 207.00p | 9,106,111 |
| Mar 6, 2025 | 210.00p | 210.90p | 196.38p | 203.10p | 9,639,301 |
| Mar 5, 2025 | 195.00p | 217.20p | 192.74p | 208.80p | 17,156,980 |
| Mar 4, 2025 | 196.20p | 200.10p | 189.00p | 193.20p | 7,343,336 |
| Mar 3, 2025 | 195.00p | 202.20p | 187.50p | 197.70p | 7,653,554 |
| Feb 28, 2025 | 198.60p | 207.30p | 195.90p | 195.90p | 4,528,516 |
| Feb 27, 2025 | 198.90p | 207.01p | 198.00p | 200.10p | 4,118,175 |
| Feb 26, 2025 | 203.40p | 206.25p | 199.80p | 201.00p | 5,721,184 |
| Feb 25, 2025 | 201.00p | 216.00p | 198.30p | 199.80p | 2,753,952 |
| Feb 24, 2025 | 202.20p | 216.30p | 199.80p | 201.30p | 4,420,441 |
| Feb 21, 2025 | 199.50p | 206.70p | 199.50p | 201.90p | 2,357,907 |
| Feb 20, 2025 | 199.50p | 205.50p | 198.30p | 199.50p | 2,930,990 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.