Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Capita (CPI) Share Price

Intraday
Historical

Price	289.00p on 30-04-2026 at 18:50:05
Change	5.50p 1.94%
Buy	290.50p
Sell	288.00p

Last Trade:	Buy 3,298.00 at 287.588p
Day's Volume:	267,870
Last Close:	289.00p
Open:	283.50p
ISIN:	GB00BPCT7534

Day's Range	281.50p - 290.00p
52wk Range:	187.00p - 415.00p
Market Capitalisation:	£346.17m
VWAP:	287.97418p
Shares in Issue:	119.78m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Capita (CPI) Latest Trades
Buy*	3,298	287.588p	SI Trade Negotiated Trade	16:47:05 - 30-Apr-26
Buy*	5,132	289.00p	Ordinary	16:35:50 - 30-Apr-26
Buy*	112,944	289.00p	Suspected BUY Trade	16:35:16 - 30-Apr-26
Buy*	4,868	289.00p	Ordinary	16:30:25 - 30-Apr-26
Unknown*	282	289.25p	SI Trade	16:29:59 - 30-Apr-26
Buy*	271	289.00p	Automatic Execution	16:29:58 - 30-Apr-26
Buy*	3,000	289.00p	Automatic Execution	16:29:58 - 30-Apr-26
Sell*	61	288.50p	Automatic Execution	16:29:39 - 30-Apr-26
Buy*	204	289.00p	Automatic Execution	16:29:39 - 30-Apr-26
Buy*	61	289.00p	Automatic Execution	16:29:39 - 30-Apr-26

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	283.50	290.00	281.50	289.00	267,870
29th Apr 2026 (Wed)	281.00	284.00	275.50	283.50	231,800
28th Apr 2026 (Tue)	275.00	281.00	273.00	281.00	348,377
27th Apr 2026 (Mon)	280.00	282.50	270.50	280.00	317,571
24th Apr 2026 (Fri)	272.00	287.00	272.00	280.00	338,920
23rd Apr 2026 (Thu)	288.00	288.50	268.00	282.50	968,707
22nd Apr 2026 (Wed)	284.00	297.00	284.00	295.50	670,538
21st Apr 2026 (Tue)	284.00	298.00	284.00	293.00	366,990
20th Apr 2026 (Mon)	292.50	292.50	285.50	289.50	233,923
17th Apr 2026 (Fri)	300.00	300.00	292.50	292.50	348,093
16th Apr 2026 (Thu)	284.00	302.00	283.00	297.50	673,443
15th Apr 2026 (Wed)	278.00	280.00	273.50	279.00	201,442
14th Apr 2026 (Tue)	270.00	275.00	267.00	274.00	658,817
13th Apr 2026 (Mon)	272.00	272.00	259.00	264.50	311,910
10th Apr 2026 (Fri)	257.00	272.00	257.00	263.50	3,175,334
9th Apr 2026 (Thu)	270.00	275.00	261.50	261.50	426,827
8th Apr 2026 (Wed)	275.00	285.00	275.00	275.50	714,356
7th Apr 2026 (Tue)	278.50	280.00	266.50	268.00	705,877
6th Apr 2026 (Mon)	274.50	274.50	274.50	274.50	0
3rd Apr 2026 (Fri)	274.50	274.50	274.50	274.50	0
2nd Apr 2026 (Thu)	274.00	278.00	269.50	274.50	598,330
1st Apr 2026 (Wed)	260.00	277.50	260.00	275.50	698,411

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
28th Apr 2026 2:00 pm	MFN	Capita: Directorate changes and withdrawal of AGM Resolution
9th Apr 2026 2:45 pm	MFN	Director/PDMR Shareholding
9th Apr 2026 10:00 am	MFN	Director/PDMR Shareholding
8th Apr 2026 1:00 pm	MFN	Total Voting Rights and Capital
2nd Apr 2026 2:00 pm	MFN	Director/PDMR Shareholding
2nd Apr 2026 8:30 am	MFN	Issue of new ordinary shares to satisfy share awards
1st Apr 2026 9:00 am	MFN	Total Voting Rights
31st Mar 2026 4:05 pm	MFN	Notice of 2026 Annual General Meeting and publication of the Companyâ€™s 2025 Annual Report and Accounts
30th Mar 2026 7:30 am	MFN	Director/PDMR Shareholding
26th Mar 2026 7:00 am	MFN	Disposal

See more Capita regulatory news

FTSE 100 Latest

Value10,378.82

Change165.71