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	292.50p on 07-05-2026 at 09:44:00
Change	-8.00p -2.66%
Buy	294.50p
Sell	292.00p

Last Trade:	Unknown 0.00 at 294.50p
Day's Volume:	73,080
Last Close:	300.50p
Open:	300.00p
ISIN:	GB00BPCT7534

Day's Range	292.50p - 306.00p
52wk Range:	200.60p - 415.00p
Market Capitalisation:	£350.36m
VWAP:	297.86788p
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
Unknown*	0	294.50p	SI Trade	10:44:00 - 07-May-26
Sell*	2,700	293.1325p	Ordinary	10:41:18 - 07-May-26
Sell*	466	292.50p	Automatic Execution	10:41:06 - 07-May-26
Buy*	434	295.00p	Automatic Execution	10:22:08 - 07-May-26
Buy*	849	293.916p	Ordinary	10:20:20 - 07-May-26
Buy*	34	294.951p	Ordinary	10:16:36 - 07-May-26
Sell*	343	294.63p	Ordinary	10:14:20 - 07-May-26
Buy*	152	294.50p	Automatic Execution	10:11:05 - 07-May-26
Buy*	16	294.50p	Automatic Execution	10:11:05 - 07-May-26
Sell*	191	293.50p	Automatic Execution	10:08:55 - 07-May-26

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	306.50	314.00	299.50	300.50	217,807
5th May 2026 (Tue)	305.00	313.00	295.50	302.50	574,849
4th May 2026 (Mon)	309.00	309.00	309.00	309.00	0
1st May 2026 (Fri)	295.00	315.50	287.50	309.00	774,729
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

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
5th May 2026 3:00 pm	MFN	Capita: Director/PDMR Shareholding
1st May 2026 8:00 am	MFN	Capita: Total Voting Rights
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

See more Capita regulatory news

FTSE 100 Latest

Value10,367.41

Change-71.25