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!

Capai (CPAI) Share Price

Price 0.31p on 01-10-2025 at 14:51:29
Change -0.04p -11.43%
Buy 0.32p
Sell 0.30p
Last Trade: Buy 300,000.00 at 0.318p
Day's Volume: 35,693,088
Last Close: 0.35p
Open: 0.35p
ISIN: GB00BMWC6Q55
Day's Range 0.31p - 0.35p
52wk Range: 0.0225p - 0.86p
Market Capitalisation: £11.58m
VWAP: 0.319707p
Shares in Issue: 3.73b

Capai (CPAI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 300,000 0.318p Ordinary
15:51:27 - 01-Oct-25
Buy* 250,000 0.318p Ordinary
15:50:32 - 01-Oct-25
Buy* 300,000 0.318p Ordinary
15:47:18 - 01-Oct-25
Buy* 500 0.318p Ordinary
15:34:35 - 01-Oct-25
Buy* 171,293 0.32p Ordinary
15:32:27 - 01-Oct-25
Buy* 292 0.326p Ordinary
15:28:47 - 01-Oct-25
Sell* 211,374 0.311p Ordinary
15:28:16 - 01-Oct-25
Sell* 747,469 0.311p Ordinary
15:27:24 - 01-Oct-25
Sell* 1,000,000 0.3121p Ordinary
15:11:41 - 01-Oct-25
Sell* 237,002 0.3121p Ordinary
15:04:12 - 01-Oct-25
See more Capai trades

Capai (CPAI) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Sep 2025 (Tue) 0.30 0.38 0.35 0.35 147,469,245
29th Sep 2025 (Mon) 0.29 0.30 0.29 0.30 16,419,228
26th Sep 2025 (Fri) 0.285 0.29 0.285 0.29 21,389,857
25th Sep 2025 (Thu) 0.29 0.295 0.285 0.285 33,516,546
24th Sep 2025 (Wed) 0.305 0.305 0.29 0.29 37,416,891
23rd Sep 2025 (Tue) 0.31 0.31 0.305 0.305 26,823,802
22nd Sep 2025 (Mon) 0.305 0.31 0.305 0.31 33,170,824
19th Sep 2025 (Fri) 0.31 0.31 0.305 0.305 24,342,897
18th Sep 2025 (Thu) 0.305 0.31 0.275 0.31 69,388,654
17th Sep 2025 (Wed) 0.355 0.355 0.275 0.305 108,971,740
16th Sep 2025 (Tue) 0.25 0.37 0.25 0.35 284,560,922
15th Sep 2025 (Mon) 0.265 0.265 0.245 0.25 83,367,496
12th Sep 2025 (Fri) 0.285 0.265 0.26 0.265 58,037,959
11th Sep 2025 (Thu) 0.265 0.30 0.255 0.285 94,226,421
10th Sep 2025 (Wed) 0.29 0.269 0.269 0.269 113,595,940
9th Sep 2025 (Tue) 0.295 0.305 0.28 0.29 43,899,639
8th Sep 2025 (Mon) 0.305 0.30 0.28 0.295 88,113,811
5th Sep 2025 (Fri) 0.335 0.335 0.285 0.305 132,433,279
4th Sep 2025 (Thu) 0.335 0.335 0.295 0.31 98,003,320
3rd Sep 2025 (Wed) 0.325 0.35 0.325 0.335 52,250,824
2nd Sep 2025 (Tue) 0.385 0.385 0.325 0.325 60,634,761
1st Sep 2025 (Mon) 0.405 0.405 0.36 0.365 45,479,237
See more Capai price history

Capai (CPAI) Regulatory News

Date Source Headline
17th Sep 2025 7:00 am RNS Notice of GM
16th Sep 2025 1:40 pm RNS Holding(s) in Company
5th Sep 2025 7:00 am RNS capMedia Inc Hires AI Innovator
4th Sep 2025 6:01 pm RNS Exercise of Warrants
2nd Sep 2025 7:30 am RNS Licence and Option Agreement for Game42
29th Aug 2025 8:25 am RNS Licence and Option Agreement for Creator42
22nd Aug 2025 10:40 am RNS-R Author42 Beta Deployment and R42 Demo Day
20th Aug 2025 8:37 am RNS Holding(s) in Company
20th Aug 2025 8:14 am RNS Holding(s) in Company
20th Aug 2025 8:13 am RNS Holding(s) in Company
See more Capai regulatory news

Capai (CPAI) Share News

IN BRIEF: capAI hires Jayne Lytel to drive capMedia's AI architecture

5th Sep 2025 11:55

capAI PLC - company focused on artificial intelligence systems for media and medicine - Hires "AI innovator" Jayne Lytel as first senior appointment to "oversee AI architecture" at subsidiary capMedia Inc. Says Lytel will lead design and development of the AI architecture for capAI's "creative platforms" Game42, Creator42 and Author42. "Her appointment marks the start of a carefully sequenced build-out of up to four hires in engineering, growth, and partnerships to accelerate commercialisation," capAI says. Lytel will focus on core AI systems across the platforms "to deliver scalable performance", and enable "seamless pathways from book creation to cinematic adaptation to interactive gaming to open revenue streams". Read More

TRADING UPDATES: Gem Resources raises funds; Afentra Angolan progress

4th Sep 2025 20:26

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

SMALL-CAP WINNERS & LOSERS: capAI gets licence; Cykel issues warrants

29th Aug 2025 10:32

(Alliance News) - The following stocks are the leading risers and fallers among London Main Market small-caps on Friday. Read More

LONDON MARKET OPEN: Stocks fall as banks sink on tax rise rumours

29th Aug 2025 09:16

(Alliance News) - Stock prices in London opened lower on Friday, as bank stocks suffered after a think tank raised the possibility of a new windfall tax on their profits. Read More

TRADING UPDATES: Blackstone unit increases stake in Warehouse REIT

22nd Aug 2025 20:29

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Friday and not separately reported by Alliance News: Read More

See more Capai news
FTSE 100 Latest
Value9,436.85
Change86.42

Login to your account

Forgot Password?

Not Registered