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
9th Apr 2026 (Thu) 0.65 0.70 0.60 0.725 3,011,921
8th Apr 2026 (Wed) 0.80 0.80 0.70 0.725 5,454,184
7th Apr 2026 (Tue) 0.80 0.90 0.80 0.795 10,173,718
6th Apr 2026 (Mon) 0.65 0.65 0.65 0.65 0
3rd Apr 2026 (Fri) 0.65 0.65 0.65 0.65 0
2nd Apr 2026 (Thu) 0.702 0.702 0.65 0.65 1,106,189
1st Apr 2026 (Wed) 0.725 0.725 0.702 0.702 904,589
31st Mar 2026 (Tue) 0.725 0.725 0.725 0.725 311,326
30th Mar 2026 (Mon) 0.75 0.75 0.725 0.725 202,210
27th Mar 2026 (Fri) 0.70 0.75 0.614 0.75 4,150,971
26th Mar 2026 (Thu) 0.70 0.70 0.70 0.725 4,203,383
25th Mar 2026 (Wed) 0.734 0.75 0.70 0.75 1,549,179
24th Mar 2026 (Tue) 0.82 0.82 0.82 0.847 457,812
23rd Mar 2026 (Mon) 0.81 0.81 0.80 0.797 621,335
20th Mar 2026 (Fri) 0.87 0.902 0.87 0.902 171,000
19th Mar 2026 (Thu) 0.80 0.80 0.80 0.87 849,116
18th Mar 2026 (Wed) 0.804 0.804 0.70 0.797 4,427,895
17th Mar 2026 (Tue) 0.814 0.814 0.80 0.90 529,003
16th Mar 2026 (Mon) 0.902 0.907 0.902 0.907 864,627
13th Mar 2026 (Fri) 0.844 0.844 0.844 0.902 646,605
12th Mar 2026 (Thu) 0.925 0.925 0.90 0.90 180,436
11th Mar 2026 (Wed) 0.84 0.85 0.84 0.925 1,271,318
10th Mar 2026 (Tue) 0.85 0.85 0.85 0.907 919,452
9th Mar 2026 (Mon) 1.00 1.00 0.85 0.925 642,096
6th Mar 2026 (Fri) 0.86 0.90 0.86 0.90 193,850
5th Mar 2026 (Thu) 0.815 0.86 0.815 0.86 485,575
4th Mar 2026 (Wed) 0.75 0.75 0.70 0.815 1,600,850
3rd Mar 2026 (Tue) 0.874 0.874 0.80 0.867 3,052,847
2nd Mar 2026 (Mon) 0.887 0.90 0.887 0.90 194,885
27th Feb 2026 (Fri) 0.90 0.90 0.90 0.887 1,825,305
26th Feb 2026 (Thu) 0.91 0.91 0.874 0.93 1,417,847
25th Feb 2026 (Wed) 0.934 0.934 0.93 0.93 2,447,039
24th Feb 2026 (Tue) 0.975 0.975 0.967 0.967 972,293
23rd Feb 2026 (Mon) 1.00 1.00 0.93 0.975 1,965,302
20th Feb 2026 (Fri) 1.00 1.00 1.00 1.10 4,859,711
19th Feb 2026 (Thu) 1.00 1.00 1.00 1.035 2,893,573
18th Feb 2026 (Wed) 1.00 1.04 1.00 1.075 5,698,745
17th Feb 2026 (Tue) 0.96 0.96 0.96 0.96 445,973
16th Feb 2026 (Mon) 0.97 0.97 0.95 0.96 2,682,172
13th Feb 2026 (Fri) 1.025 1.025 1.025 1.025 564,101
12th Feb 2026 (Thu) 1.00 1.00 1.00 1.025 1,319,898
11th Feb 2026 (Wed) 1.10 1.10 1.10 1.10 1,303,241
10th Feb 2026 (Tue) 1.025 1.10 1.025 1.10 2,076,442
FTSE 100 Latest
Value10,600.53
Change-2.95