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
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
23rd Jul 2026 (Thu) 0.55 0.68 0.55 0.65 10,535,403
22nd Jul 2026 (Wed) 0.50 0.50 0.481 0.481 360,190
21st Jul 2026 (Tue) 0.458 0.458 0.458 0.50 2,896,277
20th Jul 2026 (Mon) 0.52 0.52 0.495 0.51 1,355,510
17th Jul 2026 (Fri) 0.696 0.696 0.696 0.605 121,123
16th Jul 2026 (Thu) 0.598 0.60 0.598 0.60 51,632
15th Jul 2026 (Wed) 0.56 0.598 0.56 0.598 6,187
14th Jul 2026 (Tue) 0.51 0.55 0.51 0.56 1,784,690
13th Jul 2026 (Mon) 0.612 0.612 0.56 0.56 195,027
10th Jul 2026 (Fri) 0.61 0.61 0.61 0.612 26,366
9th Jul 2026 (Thu) 0.625 0.625 0.61 0.61 183,032
8th Jul 2026 (Wed) 0.57 0.625 0.57 0.625 323,525
7th Jul 2026 (Tue) 0.575 0.575 0.57 0.57 510,437
6th Jul 2026 (Mon) 0.607 0.607 0.575 0.575 709,940
FTSE 100 Latest
Value10,831.52
Change75.07