Shares Magazine
13.80p-0.36 (-2.54%)28 Mar 2025, 17:18
Capita PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 14.12p | 14.28p | 13.70p | 13.80p | 4,702,411 |
| Mar 27, 2025 | 13.80p | 14.42p | 13.72p | 14.16p | 6,831,493 |
| Mar 26, 2025 | 13.80p | 14.44p | 13.72p | 13.88p | 7,120,916 |
| Mar 25, 2025 | 13.94p | 14.08p | 13.84p | 13.84p | 4,877,693 |
| Mar 24, 2025 | 14.50p | 14.50p | 13.90p | 13.90p | 6,017,990 |
| Mar 21, 2025 | 13.80p | 13.91p | 13.56p | 13.72p | 5,436,694 |
| Mar 20, 2025 | 14.00p | 14.48p | 13.85p | 13.86p | 2,829,785 |
| Mar 19, 2025 | 14.50p | 14.50p | 13.96p | 13.96p | 4,594,853 |
| Mar 18, 2025 | 13.84p | 14.48p | 13.82p | 14.16p | 9,303,897 |
| Mar 17, 2025 | 14.50p | 14.50p | 13.70p | 13.90p | 6,513,558 |
| Mar 14, 2025 | 13.74p | 14.04p | 13.54p | 13.88p | 4,103,782 |
| Mar 13, 2025 | 14.50p | 14.50p | 13.30p | 13.58p | 3,709,036 |
| Mar 12, 2025 | 13.34p | 13.83p | 13.30p | 13.54p | 8,443,856 |
| Mar 11, 2025 | 13.80p | 13.80p | 13.40p | 13.54p | 8,968,407 |
| Mar 10, 2025 | 13.72p | 14.48p | 13.30p | 13.60p | 5,921,563 |
| Mar 7, 2025 | 13.54p | 13.98p | 13.42p | 13.80p | 9,106,111 |
| Mar 6, 2025 | 14.00p | 14.06p | 13.09p | 13.54p | 9,639,301 |
| Mar 5, 2025 | 13.00p | 14.48p | 12.85p | 13.92p | 17,156,980 |
| Mar 4, 2025 | 13.08p | 13.34p | 12.60p | 12.88p | 7,343,336 |
| Mar 3, 2025 | 13.00p | 13.48p | 12.50p | 13.18p | 7,653,554 |
| Feb 28, 2025 | 13.24p | 13.82p | 13.06p | 13.06p | 4,528,516 |
| Feb 27, 2025 | 13.26p | 13.80p | 13.20p | 13.34p | 4,118,175 |
| Feb 26, 2025 | 13.56p | 13.75p | 13.32p | 13.40p | 5,721,184 |
| Feb 25, 2025 | 13.40p | 14.40p | 13.22p | 13.32p | 2,753,952 |
| Feb 24, 2025 | 13.48p | 14.42p | 13.32p | 13.42p | 4,420,441 |
| Feb 21, 2025 | 13.30p | 13.78p | 13.30p | 13.46p | 2,357,907 |
| Feb 20, 2025 | 13.30p | 13.70p | 13.22p | 13.30p | 2,930,990 |
| Feb 19, 2025 | 13.50p | 13.66p | 13.18p | 13.38p | 2,775,410 |
| Feb 18, 2025 | 13.52p | 14.00p | 13.42p | 13.52p | 1,644,004 |
| Feb 17, 2025 | 13.50p | 14.50p | 13.50p | 13.64p | 4,558,341 |
| Feb 14, 2025 | 13.74p | 14.46p | 13.48p | 13.60p | 3,021,808 |
| Feb 13, 2025 | 13.76p | 14.48p | 13.45p | 13.76p | 5,044,321 |
| Feb 12, 2025 | 14.10p | 15.00p | 13.64p | 13.72p | 8,926,836 |
| Feb 11, 2025 | 14.40p | 14.98p | 13.80p | 13.92p | 8,828,156 |
| Feb 10, 2025 | 14.80p | 15.48p | 14.10p | 14.32p | 2,326,788 |
| Feb 7, 2025 | 14.88p | 15.36p | 14.32p | 14.32p | 2,913,694 |
| Feb 6, 2025 | 14.88p | 15.44p | 14.64p | 15.04p | 8,922,612 |
| Feb 5, 2025 | 14.58p | 15.00p | 14.40p | 14.76p | 5,727,574 |
| Feb 4, 2025 | 14.30p | 14.98p | 14.26p | 14.60p | 8,809,456 |
| Feb 3, 2025 | 14.42p | 14.60p | 14.02p | 14.34p | 2,609,710 |
| Jan 31, 2025 | 14.12p | 14.78p | 14.00p | 14.42p | 8,954,615 |
| Jan 30, 2025 | 14.10p | 14.82p | 13.94p | 14.16p | 4,136,819 |
| Jan 29, 2025 | 14.48p | 14.87p | 14.00p | 14.06p | 5,632,593 |
| Jan 28, 2025 | 14.14p | 14.46p | 14.06p | 14.20p | 7,494,401 |
| Jan 27, 2025 | 14.18p | 14.50p | 13.96p | 14.14p | 2,366,587 |
| Jan 24, 2025 | 14.50p | 14.50p | 13.84p | 14.24p | 4,283,076 |
| Jan 23, 2025 | 13.86p | 14.50p | 13.72p | 13.98p | 808,270 |
| Jan 22, 2025 | 14.00p | 14.48p | 13.68p | 13.86p | 4,630,484 |
| Jan 21, 2025 | 13.82p | 14.00p | 13.34p | 13.92p | 2,617,904 |
| Jan 20, 2025 | 13.14p | 14.36p | 13.14p | 13.62p | 7,097,789 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.