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 May 2026 (Wed) 0.704 0.80 0.67 0.775 9,557,534
19th May 2026 (Tue) 0.75 0.75 0.73 0.727 5,675,644
18th May 2026 (Mon) 0.81 0.81 0.77 0.77 572,427
15th May 2026 (Fri) 0.80 0.80 0.724 0.81 5,953,859
14th May 2026 (Thu) 0.824 0.824 0.77 0.825 9,051,337
13th May 2026 (Wed) 0.925 0.925 0.915 0.915 702,372
12th May 2026 (Tue) 0.95 0.95 0.95 0.925 1,909,164
11th May 2026 (Mon) 0.90 0.90 0.85 0.95 4,182,302
8th May 2026 (Fri) 1.00 1.00 1.00 0.965 1,582,402
7th May 2026 (Thu) 1.16 1.16 0.93 1.05 24,691,885
6th May 2026 (Wed) 1.20 1.20 1.18 1.23 3,926,485
5th May 2026 (Tue) 1.31 1.31 1.26 1.375 1,891,071
4th May 2026 (Mon) 1.40 1.40 1.40 1.40 0
1st May 2026 (Fri) 1.31 1.55 1.30 1.40 8,016,113
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
FTSE 100 Latest
Value10,432.34
Change101.79