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 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
3rd Jul 2026 (Fri) 0.61 0.61 0.607 0.607 226,645
2nd Jul 2026 (Thu) 0.60 0.61 0.60 0.61 114,906
1st Jul 2026 (Wed) 0.575 0.60 0.575 0.60 470,992
30th Jun 2026 (Tue) 0.55 0.70 0.55 0.575 1,599,224
29th Jun 2026 (Mon) 0.554 0.554 0.50 0.55 6,577,971
26th Jun 2026 (Fri) 0.675 0.675 0.675 0.675 214,871
25th Jun 2026 (Thu) 0.60 0.60 0.60 0.675 676,075
24th Jun 2026 (Wed) 0.656 0.656 0.656 0.675 77,000
23rd Jun 2026 (Tue) 0.60 0.60 0.60 0.657 2,567,867
22nd Jun 2026 (Mon) 0.65 0.65 0.60 0.60 1,021,130
19th Jun 2026 (Fri) 0.62 0.65 0.62 0.65 7,268,898
18th Jun 2026 (Thu) 0.65 0.65 0.65 0.71 1,297,292
17th Jun 2026 (Wed) 0.63 0.63 0.63 0.645 548,846
16th Jun 2026 (Tue) 0.64 0.64 0.62 0.66 756,872
15th Jun 2026 (Mon) 0.604 0.65 0.57 0.625 6,253,374
12th Jun 2026 (Fri) 0.604 0.604 0.60 0.66 2,625,666
11th Jun 2026 (Thu) 0.67 0.70 0.65 0.675 2,934,848
10th Jun 2026 (Wed) 0.70 0.70 0.70 0.72 485,444
9th Jun 2026 (Tue) 0.70 0.70 0.70 0.755 1,166,200
8th Jun 2026 (Mon) 0.68 0.68 0.68 0.677 1,825,007
5th Jun 2026 (Fri) 0.79 0.79 0.68 0.725 1,006,360
4th Jun 2026 (Thu) 0.72 0.72 0.65 0.74 2,139,232
3rd Jun 2026 (Wed) 0.74 0.75 0.74 0.75 333,578
2nd Jun 2026 (Tue) 0.74 0.74 0.74 0.74 110,569
1st Jun 2026 (Mon) 0.65 0.65 0.65 0.74 1,630,634
29th May 2026 (Fri) 0.76 0.76 0.75 0.75 544,667
28th May 2026 (Thu) 0.695 0.76 0.695 0.76 679,188
27th May 2026 (Wed) 0.71 0.71 0.634 0.695 5,900,760
26th May 2026 (Tue) 0.75 0.75 0.75 0.78 928,460
25th May 2026 (Mon) 0.75 0.75 0.75 0.75 0
22nd May 2026 (Fri) 0.75 0.75 0.75 0.75 1,629,006
21st May 2026 (Thu) 0.80 0.80 0.75 0.80 1,978,419
FTSE 100 Latest
Value10,544.54
Change19.78