Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Capai (CPAI) Share Price

Intraday
Historical

Price	1.90p on 11-11-2025 at 15:12:07
Change	-0.30p -13.64%
Buy	2.10p
Sell	1.96p

Last Trade:	Sell 16,300.00 at 1.981p
Day's Volume:	3,507,290
Last Close:	2.20p
Open:	2.20p
ISIN:	GB00BV2FG348

Day's Range	1.90p - 2.20p
52wk Range:	0.0245p - 3.30p
Market Capitalisation:	£7.48m
VWAP:	2.005107p
Shares in Issue:	393.89m

Sector: Real Estate Services

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Capai (CPAI) Latest Trades
Sell*	16,300	1.981p	Ordinary	15:12:07 - 11-Nov-25
Buy*	10,000	2.052p	Ordinary	14:53:50 - 11-Nov-25
Buy*	6,962	2.052p	Ordinary	14:13:02 - 11-Nov-25
Buy*	14,285	2.052p	Ordinary	13:44:04 - 11-Nov-25
Buy*	100,000	2.048p	Ordinary	12:30:36 - 11-Nov-25
Sell*	41,528	1.94p	Ordinary	12:17:53 - 11-Nov-25
Sell*	500,000	1.90p	Automatic Execution	12:17:29 - 11-Nov-25
Sell*	60,000	2.00p	Automatic Execution	12:17:26 - 11-Nov-25
Sell*	127,734	1.9619p	Ordinary	12:17:21 - 11-Nov-25
Sell*	224,888	2.001p	Ordinary	12:15:06 - 11-Nov-25

See more Capai trades

Capai (CPAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2025 (Tue)	2.20	2.20	1.90	2.20	3,507,290
10th Nov 2025 (Mon)	2.00	2.20	2.00	2.20	7,007,375
7th Nov 2025 (Fri)	2.10	2.10	1.82	1.94	6,785,542
6th Nov 2025 (Thu)	2.10	2.14	2.00	2.10	4,063,932
5th Nov 2025 (Wed)	2.20	2.30	2.16	2.30	9,045,155
4th Nov 2025 (Tue)	2.20	2.20	1.90	2.11	7,478,242
3rd Nov 2025 (Mon)	2.30	2.40	2.30	2.30	925,456
31st Oct 2025 (Fri)	2.30	2.30	2.24	2.33	2,809,029
30th Oct 2025 (Thu)	2.36	2.46	2.36	2.41	1,412,684
29th Oct 2025 (Wed)	2.50	2.50	2.40	2.43	2,148,659
28th Oct 2025 (Tue)	2.24	2.24	2.24	2.35	1,398,089
27th Oct 2025 (Mon)	2.30	2.30	2.20	2.20	3,552,317
24th Oct 2025 (Fri)	2.27	2.40	2.27	2.40	1,515,401
23rd Oct 2025 (Thu)	2.34	2.34	2.10	2.27	2,570,858
22nd Oct 2025 (Wed)	2.30	2.42	2.30	2.38	2,779,914
21st Oct 2025 (Tue)	2.50	2.50	2.20	2.34	6,964,072
20th Oct 2025 (Mon)	2.60	2.60	2.60	2.60	880,466
17th Oct 2025 (Fri)	2.50	2.80	2.50	2.55	4,637,696
16th Oct 2025 (Thu)	2.80	2.80	2.60	2.72	4,283,856
15th Oct 2025 (Wed)	2.60	3.30	2.60	2.80	9,427,377
14th Oct 2025 (Tue)	2.50	2.60	2.40	2.52	2,362,753
13th Oct 2025 (Mon)	2.80	2.80	2.55	2.60	4,283,118

See more Capai price history

Date	Source	Headline
Capai (CPAI) Regulatory News
5th Nov 2025 7:00 am	RNS	Commencement of Trading on OTCQB Venture Market
4th Nov 2025 3:06 pm	RNS	Exercise of Warrants, TVR and Other Updates
15th Oct 2025 7:00 am	RNS	Delivery of Completion Notice for Creator42
14th Oct 2025 7:00 am	RNS	Move to SETS Trading Platform
8th Oct 2025 3:54 pm	RNS	Director/PDMR and PCA Shareholdings
7th Oct 2025 7:00 am	RNS	Incorporation of capMedical Inc and Other Updates
6th Oct 2025 5:10 pm	RNS	Results of GM, Share Consolidation and TVR
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

See more Capai regulatory news

FTSE 100 Latest

Value9,880.12

Change92.97