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 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
21st Aug 2026 (Fri) 0.43 0.431 0.43 0.431 1,630,798
20th Aug 2026 (Thu) 0.431 0.431 0.43 0.43 309,396
19th Aug 2026 (Wed) 0.43 0.431 0.43 0.431 257,924
18th Aug 2026 (Tue) 0.429 0.43 0.429 0.43 64,696
17th Aug 2026 (Mon) 0.425 0.429 0.425 0.429 549,905
14th Aug 2026 (Fri) 0.425 0.425 0.425 0.425 74,782
13th Aug 2026 (Thu) 0.425 0.425 0.425 0.425 1,602,196
12th Aug 2026 (Wed) 0.46 0.46 0.425 0.425 3,425,394
11th Aug 2026 (Tue) 0.48 0.48 0.46 0.46 77,632
10th Aug 2026 (Mon) 0.47 0.47 0.46 0.48 9,868,529
7th Aug 2026 (Fri) 0.45 0.459 0.45 0.459 9,784,429
6th Aug 2026 (Thu) 0.445 0.45 0.445 0.45 544,428
5th Aug 2026 (Wed) 0.44 0.44 0.44 0.445 10,474,572
4th Aug 2026 (Tue) 0.513 0.513 0.513 0.513 20
3rd Aug 2026 (Mon) 0.462 0.513 0.462 0.513 744,491
31st Jul 2026 (Fri) 0.525 0.525 0.462 0.462 1,430,303
30th Jul 2026 (Thu) 0.55 0.55 0.525 0.525 124,285
29th Jul 2026 (Wed) 0.565 0.565 0.55 0.55 86,861
28th Jul 2026 (Tue) 0.55 0.55 0.50 0.565 2,975,677
27th Jul 2026 (Mon) 0.60 0.60 0.60 0.625 1,687,734
24th Jul 2026 (Fri) 0.65 0.67 0.65 0.67 1,525,080
FTSE 100 Latest
Value10,705.26
Change0.00