Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capital Limited (CAPD) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 119.00 119.50 118.50 119.50 539,483
28th Oct 2025 (Tue) 118.50 121.50 115.50 121.00 139,992
27th Oct 2025 (Mon) 120.00 122.00 115.00 121.00 331,581
24th Oct 2025 (Fri) 123.00 123.00 123.00 123.00 193,418
23rd Oct 2025 (Thu) 118.50 119.00 117.00 119.00 118,665
22nd Oct 2025 (Wed) 115.00 120.50 115.00 116.50 346,204
21st Oct 2025 (Tue) 125.00 125.00 116.00 116.00 463,715
20th Oct 2025 (Mon) 121.50 130.00 121.50 127.50 706,506
17th Oct 2025 (Fri) 122.00 124.00 117.00 124.00 392,150
16th Oct 2025 (Thu) 110.00 127.00 110.00 120.00 2,479,853
15th Oct 2025 (Wed) 106.50 108.00 105.00 107.50 93,642
14th Oct 2025 (Tue) 105.50 108.00 105.00 106.00 379,284
13th Oct 2025 (Mon) 106.00 106.00 103.50 105.00 53,548
10th Oct 2025 (Fri) 107.00 107.00 102.00 106.00 84,089
9th Oct 2025 (Thu) 105.50 105.50 103.50 103.50 52,567
8th Oct 2025 (Wed) 104.50 106.00 104.00 105.50 99,020
7th Oct 2025 (Tue) 107.00 107.00 104.00 104.00 187,586
6th Oct 2025 (Mon) 104.00 107.50 102.50 103.00 903,122
3rd Oct 2025 (Fri) 105.00 105.00 102.00 103.50 285,223
2nd Oct 2025 (Thu) 102.00 103.00 101.00 103.00 700,979
1st Oct 2025 (Wed) 104.00 104.00 101.00 102.50 149,358
30th Sep 2025 (Tue) 104.00 106.50 104.00 106.50 145,571
29th Sep 2025 (Mon) 103.00 107.00 103.00 107.00 268,521
26th Sep 2025 (Fri) 99.20 103.50 98.20 103.50 175,225
25th Sep 2025 (Thu) 100.00 100.00 98.60 99.00 642,682
24th Sep 2025 (Wed) 103.00 103.00 99.00 100.00 207,837
23rd Sep 2025 (Tue) 98.00 106.00 98.00 103.00 217,270
22nd Sep 2025 (Mon) 97.60 97.60 96.00 97.60 128,161
19th Sep 2025 (Fri) 96.80 97.80 95.20 96.00 367,264
18th Sep 2025 (Thu) 96.00 96.60 95.00 96.60 364,683
17th Sep 2025 (Wed) 94.00 97.00 93.80 97.00 85,961
16th Sep 2025 (Tue) 94.00 97.20 93.80 97.20 59,187
15th Sep 2025 (Mon) 93.60 94.00 91.00 94.00 100,254
12th Sep 2025 (Fri) 90.00 94.00 89.20 94.00 134,064
11th Sep 2025 (Thu) 92.00 92.00 90.60 91.00 27,844
10th Sep 2025 (Wed) 91.00 91.00 90.00 90.40 64,518
9th Sep 2025 (Tue) 91.00 92.00 90.00 91.00 129,179
8th Sep 2025 (Mon) 92.00 92.00 90.00 91.40 244,756
5th Sep 2025 (Fri) 92.00 92.00 90.00 91.00 229,313
4th Sep 2025 (Thu) 91.60 92.00 89.80 92.00 81,667
3rd Sep 2025 (Wed) 89.20 92.00 89.20 92.00 31,687
2nd Sep 2025 (Tue) 91.60 92.00 89.20 92.00 73,006
1st Sep 2025 (Mon) 90.20 91.00 90.20 91.00 36,782
FTSE 100 Latest
Value9,756.14
Change59.40