Shares Magazine
346.00p-1.50 (-0.43%)14 Jul 2025, 16:35
Capita PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 355.00p | 355.00p | 341.50p | 347.50p | 307,965 |
| Jul 10, 2025 | 349.50p | 354.00p | 347.00p | 352.00p | 370,201 |
| Jul 9, 2025 | 342.00p | 353.50p | 336.80p | 349.50p | 241,514 |
| Jul 8, 2025 | 344.50p | 350.00p | 338.00p | 346.00p | 267,195 |
| Jul 7, 2025 | 343.00p | 347.00p | 337.00p | 343.50p | 1,383,459 |
| Jul 4, 2025 | 342.00p | 348.00p | 337.38p | 340.50p | 603,213 |
| Jul 3, 2025 | 345.00p | 345.00p | 332.50p | 344.50p | 282,416 |
| Jul 2, 2025 | 340.00p | 345.20p | 330.07p | 333.50p | 513,597 |
| Jul 1, 2025 | 349.00p | 349.00p | 322.50p | 332.50p | 505,534 |
| Jun 30, 2025 | 335.00p | 343.50p | 332.25p | 333.50p | 724,595 |
| Jun 27, 2025 | 318.00p | 336.34p | 316.00p | 335.50p | 986,716 |
| Jun 26, 2025 | 300.00p | 320.00p | 298.50p | 319.50p | 620,324 |
| Jun 25, 2025 | 300.00p | 302.00p | 295.96p | 299.50p | 312,921 |
| Jun 24, 2025 | 276.50p | 304.50p | 274.50p | 300.00p | 898,040 |
| Jun 23, 2025 | 279.00p | 280.00p | 273.00p | 277.00p | 246,862 |
| Jun 20, 2025 | 278.00p | 282.50p | 270.68p | 279.50p | 514,998 |
| Jun 19, 2025 | 281.00p | 289.50p | 277.00p | 279.00p | 462,547 |
| Jun 18, 2025 | 264.00p | 289.00p | 262.00p | 284.00p | 970,094 |
| Jun 17, 2025 | 253.50p | 269.50p | 236.50p | 265.00p | 1,334,749 |
| Jun 16, 2025 | 248.00p | 252.00p | 245.00p | 249.50p | 328,340 |
| Jun 13, 2025 | 265.00p | 265.00p | 246.00p | 249.50p | 743,814 |
| Jun 12, 2025 | 262.00p | 262.50p | 256.00p | 259.00p | 513,740 |
| Jun 11, 2025 | 251.50p | 262.00p | 250.15p | 260.00p | 318,491 |
| Jun 10, 2025 | 249.00p | 256.00p | 248.00p | 251.00p | 300,412 |
| Jun 9, 2025 | 250.00p | 251.95p | 244.00p | 249.00p | 359,038 |
| Jun 6, 2025 | 250.00p | 250.00p | 243.20p | 245.60p | 307,258 |
| Jun 5, 2025 | 240.40p | 247.40p | 232.60p | 244.40p | 490,878 |
| Jun 4, 2025 | 230.80p | 239.15p | 229.00p | 239.00p | 605,657 |
| Jun 3, 2025 | 228.00p | 230.80p | 224.59p | 229.00p | 259,184 |
| Jun 2, 2025 | 226.00p | 233.00p | 221.60p | 228.00p | 307,168 |
| May 30, 2025 | 221.20p | 227.90p | 217.00p | 227.40p | 259,709 |
| May 29, 2025 | 223.00p | 233.24p | 217.60p | 220.00p | 453,183 |
| May 28, 2025 | 224.80p | 238.34p | 222.35p | 231.00p | 697,647 |
| May 27, 2025 | 218.00p | 225.63p | 216.40p | 225.00p | 238,056 |
| May 23, 2025 | 220.00p | 224.80p | 208.40p | 216.20p | 436,062 |
| May 22, 2025 | 221.00p | 223.80p | 217.22p | 221.20p | 223,984 |
| May 21, 2025 | 220.00p | 224.60p | 218.00p | 222.60p | 195,772 |
| May 20, 2025 | 215.00p | 221.80p | 208.60p | 221.80p | 251,361 |
| May 19, 2025 | 220.00p | 226.00p | 208.20p | 217.40p | 832,609 |
| May 16, 2025 | 219.00p | 224.66p | 218.00p | 221.00p | 435,839 |
| May 15, 2025 | 218.20p | 222.60p | 216.00p | 218.60p | 308,511 |
| May 14, 2025 | 218.00p | 222.80p | 216.20p | 219.60p | 210,935 |
| May 13, 2025 | 217.40p | 221.40p | 213.56p | 220.80p | 256,230 |
| May 12, 2025 | 206.00p | 217.40p | 205.12p | 215.20p | 502,194 |
| May 9, 2025 | 200.80p | 206.20p | 200.40p | 204.00p | 218,503 |
| May 8, 2025 | 198.00p | 206.80p | 190.10p | 201.00p | 154,361 |
| May 7, 2025 | 195.10p | 203.80p | 194.69p | 196.90p | 204,278 |
| May 6, 2025 | 195.00p | 207.80p | 192.50p | 204.80p | 407,583 |
| 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 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |