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
30th Apr 2026 (Thu) 1.40 1.40 1.40 1.365 4,427,846
29th Apr 2026 (Wed) 1.29 1.78 1.29 1.50 26,230,523
28th Apr 2026 (Tue) 1.00 1.30 1.00 1.175 12,184,369
27th Apr 2026 (Mon) 1.055 1.055 1.055 1.095 7,194,213
24th Apr 2026 (Fri) 1.10 1.15 0.924 0.957 10,775,814
23rd Apr 2026 (Thu) 1.00 1.05 1.00 1.095 5,382,041
22nd Apr 2026 (Wed) 1.00 1.00 1.00 1.08 3,070,463
21st Apr 2026 (Tue) 0.85 1.20 0.80 1.09 46,517,234
20th Apr 2026 (Mon) 0.70 0.70 0.692 0.692 514,946
17th Apr 2026 (Fri) 0.70 0.70 0.70 0.70 396,655
16th Apr 2026 (Thu) 0.75 0.75 0.75 0.70 166,620
15th Apr 2026 (Wed) 0.716 0.716 0.716 0.692 317,399
14th Apr 2026 (Tue) 0.733 0.733 0.692 0.692 792,255
13th Apr 2026 (Mon) 0.715 0.733 0.715 0.733 551,621
10th Apr 2026 (Fri) 0.725 0.725 0.715 0.715 992,377
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
FTSE 100 Latest
Value10,378.82
Change165.71