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
20th Aug 2025 (Wed) 0.59 0.595 0.515 0.515 55,578,618
19th Aug 2025 (Tue) 0.635 0.665 0.58 0.585 98,492,027
18th Aug 2025 (Mon) 0.475 0.62 0.47 0.62 117,259,207
15th Aug 2025 (Fri) 0.47 0.475 0.45 0.475 48,665,814
14th Aug 2025 (Thu) 0.45 0.47 0.445 0.47 32,329,661
13th Aug 2025 (Wed) 0.435 0.485 0.435 0.45 52,867,660
12th Aug 2025 (Tue) 0.415 0.44 0.41 0.435 48,951,316
11th Aug 2025 (Mon) 0.41 0.42 0.39 0.415 41,680,184
8th Aug 2025 (Fri) 0.42 0.42 0.41 0.41 51,183,596
7th Aug 2025 (Thu) 0.445 0.455 0.42 0.42 32,686,545
6th Aug 2025 (Wed) 0.515 0.421 0.421 0.421 77,422,554
5th Aug 2025 (Tue) 0.61 0.63 0.51 0.515 261,981,421
4th Aug 2025 (Mon) 0.33 0.545 0.315 0.545 265,067,826
1st Aug 2025 (Fri) 0.345 0.345 0.33 0.33 27,711,796
31st Jul 2025 (Thu) 0.375 0.375 0.345 0.345 31,392,134
30th Jul 2025 (Wed) 0.35 0.365 0.345 0.365 39,465,562
29th Jul 2025 (Tue) 0.35 0.35 0.34 0.35 35,851,139
28th Jul 2025 (Mon) 0.38 0.34 0.34 0.34 44,694,205
25th Jul 2025 (Fri) 0.375 0.385 0.37 0.38 40,597,855
24th Jul 2025 (Thu) 0.375 0.375 0.355 0.36 24,325,193
23rd Jul 2025 (Wed) 0.37 0.38 0.365 0.375 52,357,058
22nd Jul 2025 (Tue) 0.375 0.405 0.375 0.38 43,246,628
21st Jul 2025 (Mon) 0.415 0.415 0.365 0.37 95,478,970
18th Jul 2025 (Fri) 0.385 0.435 0.38 0.415 69,180,474
17th Jul 2025 (Thu) 0.415 0.415 0.37 0.385 97,924,217
16th Jul 2025 (Wed) 0.46 0.46 0.415 0.415 50,235,736
15th Jul 2025 (Tue) 0.51 0.535 0.46 0.46 44,984,889
14th Jul 2025 (Mon) 0.45 0.52 0.472 0.51 63,589,009
11th Jul 2025 (Fri) 0.475 0.475 0.425 0.45 50,858,615
10th Jul 2025 (Thu) 0.38 0.51 0.38 0.475 218,618,430
9th Jul 2025 (Wed) 0.39 0.39 0.365 0.365 91,402,322
8th Jul 2025 (Tue) 0.435 0.435 0.38 0.385 71,240,660
7th Jul 2025 (Mon) 0.40 0.505 0.395 0.44 140,809,324
4th Jul 2025 (Fri) 0.435 0.42 0.385 0.41 57,521,311
3rd Jul 2025 (Thu) 0.435 0.435 0.42 0.42 25,878,145
2nd Jul 2025 (Wed) 0.45 0.45 0.43 0.435 37,821,133
1st Jul 2025 (Tue) 0.46 0.46 0.45 0.45 32,713,177
30th Jun 2025 (Mon) 0.485 0.44 0.44 0.44 82,318,109
27th Jun 2025 (Fri) 0.42 0.495 0.42 0.485 89,667,785
26th Jun 2025 (Thu) 0.37 0.44 0.35 0.42 108,205,820
25th Jun 2025 (Wed) 0.39 0.39 0.36 0.37 99,586,137
24th Jun 2025 (Tue) 0.42 0.42 0.42 0.42 84,798,860
23rd Jun 2025 (Mon) 0.42 0.42 0.395 0.42 99,514,178
FTSE 100 Latest
Value9,309.20
Change21.06