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
22nd Oct 2026 (Thu) 0.365 0.44 0.365 0.44 244,330
21st Oct 2026 (Wed) 0.352 0.352 0.35 0.365 3,470,145
20th Oct 2026 (Tue) 0.406 0.406 0.375 0.375 4,547,556
19th Oct 2026 (Mon) 0.42 0.42 0.39 0.406 3,357,972
16th Oct 2026 (Fri) 0.49 0.49 0.40 0.455 5,174,147
15th Oct 2026 (Thu) 0.60 0.60 0.45 0.5175 16,055,970
14th Oct 2026 (Wed) 0.49 0.85 0.49 0.50 62,403,255
13th Oct 2026 (Tue) 0.355 0.355 0.355 0.355 532,107
12th Oct 2026 (Mon) 0.355 0.355 0.355 0.355 519,932
9th Oct 2026 (Fri) 0.355 0.355 0.355 0.355 1,543,289
8th Oct 2026 (Thu) 0.45 0.45 0.45 0.355 1,022,471
7th Oct 2026 (Wed) 0.375 0.375 0.375 0.375 270,151
6th Oct 2026 (Tue) 0.365 0.375 0.365 0.375 716,123
5th Oct 2026 (Mon) 0.375 0.375 0.365 0.365 920,319
2nd Oct 2026 (Fri) 0.264 0.264 0.264 0.375 1,043,376
1st Oct 2026 (Thu) 0.32 0.355 0.32 0.355 183,910
30th Sep 2026 (Wed) 0.302 0.302 0.28 0.32 5,154,304
29th Sep 2026 (Tue) 0.328 0.328 0.328 0.39 1,751,360
28th Sep 2026 (Mon) 0.356 0.389 0.356 0.389 1,042,817
25th Sep 2026 (Fri) 0.374 0.374 0.356 0.356 840,882
24th Sep 2026 (Thu) 0.38 0.38 0.38 0.374 1,675,830
23rd Sep 2026 (Wed) 0.32 0.40 0.32 0.405 12,866,280
22nd Sep 2026 (Tue) 0.32 0.32 0.32 0.32 383,369
21st Sep 2026 (Mon) 0.295 0.33 0.295 0.33 193,201
18th Sep 2026 (Fri) 0.32 0.32 0.292 0.295 1,724,950
17th Sep 2026 (Thu) 0.33 0.33 0.282 0.28 1,881,559
16th Sep 2026 (Wed) 0.34 0.34 0.31 0.311 161,336
15th Sep 2026 (Tue) 0.30 0.34 0.28 0.311 8,390,128
14th Sep 2026 (Mon) 0.334 0.334 0.292 0.326 93,363
11th Sep 2026 (Fri) 0.325 0.326 0.325 0.326 406,183
10th Sep 2026 (Thu) 0.32 0.325 0.32 0.325 320,806
9th Sep 2026 (Wed) 0.30 0.30 0.25 0.32 4,850,891
8th Sep 2026 (Tue) 0.355 0.355 0.345 0.345 897,284
7th Sep 2026 (Mon) 0.345 0.355 0.345 0.355 1,988,719
4th Sep 2026 (Fri) 0.345 0.345 0.345 0.345 19,691
3rd Sep 2026 (Thu) 0.35 0.35 0.345 0.345 1,649,440
2nd Sep 2026 (Wed) 0.37 0.37 0.37 0.35 2,125,631
1st Sep 2026 (Tue) 0.36 0.36 0.355 0.355 17,240
31st Aug 2026 (Mon) 0.36 0.36 0.36 0.36 0
28th Aug 2026 (Fri) 0.365 0.365 0.36 0.36 4,268,854
27th Aug 2026 (Thu) 0.36 0.36 0.35 0.365 5,569,687
26th Aug 2026 (Wed) 0.37 0.37 0.361 0.375 1,565,032
25th Aug 2026 (Tue) 0.37 0.40 0.37 0.42 5,249,105
24th Aug 2026 (Mon) 0.40 0.40 0.40 0.42 1,705,487
FTSE 100 Latest
Value10,660.61
Change-64.42