1. Share Prices

  2. Capita PLC (CPI)

17.38p+0.18 (+1.05%)28 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capita PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 25, 202417.50p17.74p16.82p17.58p5,620,064
Nov 22, 202417.16p17.60p17.02p17.30p5,102,109
Nov 21, 202417.26p17.58p16.70p17.26p5,627,132
Nov 20, 202416.70p17.34p16.70p17.00p6,829,636
Nov 19, 202417.00p17.30p16.65p16.80p7,641,585
Nov 18, 202417.24p17.50p16.90p17.10p4,914,538
Nov 15, 202416.60p17.50p16.60p17.26p10,826,883
Nov 14, 202416.90p17.30p15.76p16.86p22,141,011
Nov 13, 202417.80p18.20p17.20p17.24p15,812,355
Nov 12, 202417.20p17.60p16.68p17.38p17,796,164
Nov 11, 202417.46p17.60p17.06p17.36p10,658,752
Nov 8, 202418.32p18.98p17.42p17.42p17,501,888
Nov 7, 202419.20p19.32p18.24p18.30p12,254,771
Nov 6, 202419.14p19.67p18.91p19.02p2,781,946
Nov 5, 202419.20p19.25p18.82p19.04p3,004,389
Nov 4, 202418.80p19.29p18.12p18.94p4,529,457
Nov 1, 202419.20p19.25p18.90p18.90p3,432,430
Oct 31, 202420.00p20.00p18.90p18.90p7,742,874
Oct 30, 202418.80p20.15p18.54p19.46p9,559,745
Oct 29, 202419.50p19.50p18.76p18.80p2,597,137
Oct 28, 202418.90p19.42p18.80p19.16p5,682,588
Oct 25, 202420.50p20.50p18.92p19.06p10,361,874
Oct 24, 202420.30p20.40p19.76p19.98p5,863,674
Oct 23, 202420.80p20.80p19.94p20.15p5,691,460
Oct 22, 202421.50p21.50p20.00p20.00p2,871,988
Oct 21, 202420.80p22.00p20.45p20.50p5,878,510
Oct 18, 202421.65p21.95p20.90p21.00p7,209,656
Oct 17, 202421.65p21.90p21.40p21.65p7,335,309
Oct 16, 202421.45p21.60p21.07p21.50p8,967,440
Oct 15, 202420.20p21.35p20.20p21.25p9,046,331
Oct 14, 202421.05p21.25p20.09p20.30p5,421,881
Oct 11, 202420.40p21.29p20.30p20.95p10,426,424
Oct 10, 202421.00p21.00p20.00p20.40p3,513,263
Oct 9, 202420.30p20.70p19.90p20.30p5,530,881
Oct 8, 202420.30p20.75p19.48p20.45p9,376,970
Oct 7, 202419.22p20.10p19.22p19.96p8,890,687
Oct 4, 202419.30p19.96p18.80p19.34p5,723,974
Oct 3, 202419.20p19.98p19.18p19.26p2,500,681
Oct 2, 202419.16p20.25p19.02p19.28p7,358,039
Oct 1, 202419.80p19.80p19.12p19.20p5,796,133
Sep 30, 202420.35p20.35p19.04p19.04p11,036,248
Sep 27, 202419.40p20.20p19.40p19.94p5,160,597
Sep 26, 202420.15p20.20p19.44p19.44p7,918,656
Sep 25, 202419.40p19.93p19.20p19.44p3,897,652
Sep 24, 202420.95p20.95p19.00p19.34p10,051,497
Sep 23, 202419.60p20.50p19.30p20.30p8,910,674
Sep 20, 202418.90p20.08p18.90p19.54p61,855,818
Sep 19, 202419.00p19.28p18.70p19.00p6,893,719
Sep 18, 202418.40p18.90p18.40p18.78p3,374,984
Sep 17, 202418.82p18.98p18.44p18.50p2,736,620
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.6513.58
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
W.A.G Payment Solutions PLC84.005.00

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited420.00-6.67
Vistry Group PLC649.00-3.85
Land Securities Group PLC606.00-2.57
Paypoint PLC824.00-2.49