Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
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
10th Oct 2025 (Fri) 2.85 2.85 2.40 2.80 10,476,806
9th Oct 2025 (Thu) 3.25 3.25 2.65 2.90 7,204,157
8th Oct 2025 (Wed) 3.25 3.25 3.25 3.25 19,545,607
7th Oct 2025 (Tue) 0.33 0.365 0.325 0.335 165,667,040
6th Oct 2025 (Mon) 0.32 0.32 0.305 0.3175 35,330,005
3rd Oct 2025 (Fri) 0.33 0.33 0.32 0.32 26,527,060
2nd Oct 2025 (Thu) 0.31 0.36 0.31 0.33 45,369,529
1st Oct 2025 (Wed) 0.35 0.35 0.31 0.31 40,666,510
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
29th Aug 2025 (Fri) 0.39 0.435 0.385 0.395 79,680,971
28th Aug 2025 (Thu) 0.37 0.39 0.36 0.39 51,931,783
27th Aug 2025 (Wed) 0.415 0.415 0.37 0.37 91,305,479
26th Aug 2025 (Tue) 0.515 0.515 0.3775 0.4175 153,445,443
25th Aug 2025 (Mon) 0.52 0.52 0.52 0.52 0
FTSE 100 Latest
Value9,587.19
Change8.62