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	0.80p on 20-05-2026 at 18:15:13
Change	0.048p 6.6%
Buy	0.80p
Sell	0.75p

Last Trade:	Buy 72,743.00 at 0.787p
Day's Volume:	9,557,534
Last Close:	0.775p
Open:	0.704p
ISIN:	GB00BV2FG348

Day's Range	0.67p - 0.80p
52wk Range:	0.245p - 3.30p
Market Capitalisation:	£3.41m
VWAP:	0.742309p
Shares in Issue:	426.43m

Sector: Real Estate Services

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Capai (CPAI) Latest Trades
Buy*	72,743	0.787p	Ordinary	16:24:50 - 20-May-26
Buy*	15,000	0.787p	Ordinary	16:17:50 - 20-May-26
Buy*	500,000	0.80p	Automatic Execution	15:51:38 - 20-May-26
Buy*	221,010	0.787p	Ordinary	14:02:02 - 20-May-26
Buy*	63,500	0.787p	Ordinary	13:43:46 - 20-May-26
Buy*	10,000	0.787p	Ordinary	13:24:25 - 20-May-26
Buy*	79	0.794p	Ordinary	13:15:18 - 20-May-26
Buy*	126,810	0.7792p	Ordinary	12:53:54 - 20-May-26
Buy*	75,980	0.7792p	Ordinary	12:47:55 - 20-May-26
Buy*	45,000	0.7904p	Ordinary	12:16:37 - 20-May-26

See more Capai trades

Capai (CPAI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	0.704	0.80	0.67	0.775	9,557,534
19th May 2026 (Tue)	0.75	0.75	0.73	0.727	5,675,644
18th May 2026 (Mon)	0.81	0.81	0.77	0.77	572,427
15th May 2026 (Fri)	0.80	0.80	0.724	0.81	5,953,859
14th May 2026 (Thu)	0.824	0.824	0.77	0.825	9,051,337
13th May 2026 (Wed)	0.925	0.925	0.915	0.915	702,372
12th May 2026 (Tue)	0.95	0.95	0.95	0.925	1,909,164
11th May 2026 (Mon)	0.90	0.90	0.85	0.95	4,182,302
8th May 2026 (Fri)	1.00	1.00	1.00	0.965	1,582,402
7th May 2026 (Thu)	1.16	1.16	0.93	1.05	24,691,885
6th May 2026 (Wed)	1.20	1.20	1.18	1.23	3,926,485
5th May 2026 (Tue)	1.31	1.31	1.26	1.375	1,891,071
4th May 2026 (Mon)	1.40	1.40	1.40	1.40	0
1st May 2026 (Fri)	1.31	1.55	1.30	1.40	8,016,113
30th Apr 2026 (Thu)	1.40	1.40	1.40	1.365	4,427,846
29th Apr 2026 (Wed)	1.29	1.78	1.29	1.50	26,230,523
28th Apr 2026 (Tue)	1.00	1.30	1.00	1.175	12,184,369
27th Apr 2026 (Mon)	1.055	1.055	1.055	1.095	7,194,213
24th Apr 2026 (Fri)	1.10	1.15	0.924	0.957	10,775,814
23rd Apr 2026 (Thu)	1.00	1.05	1.00	1.095	5,382,041
22nd Apr 2026 (Wed)	1.00	1.00	1.00	1.08	3,070,463
21st Apr 2026 (Tue)	0.85	1.20	0.80	1.09	46,517,234

See more Capai price history

Date	Source	Headline
Capai (CPAI) Regulatory News
7th May 2026 7:00 am	RNS	Exercise of Warrants
5th May 2026 11:31 am	RNS	Holding(s) in Company
28th Apr 2026 2:15 pm	RNS	Holding(s) in Company
21st Apr 2026 4:19 pm	RNS	Result of AGM
21st Apr 2026 7:00 am	RNS	AGM Trading & Strategic Update
27th Mar 2026 5:08 pm	RNS	Notice of AGM
27th Feb 2026 12:28 pm	RNS	Total Voting Rights
10th Feb 2026 7:00 am	RNS	Commercial and Strategy Update, Fundraising
30th Jan 2026 1:25 pm	RNS	Final Results
17th Dec 2025 9:21 am	RNS	Board and Committee Changes

See more Capai regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79