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	289.50p on 20-04-2026 at 18:50:06
Change	-3.00p -1.03%
Buy	292.00p
Sell	289.00p

Last Trade:	Buy 1,843.00 at 289.105p
Day's Volume:	233,923
Last Close:	289.50p
Open:	292.50p
ISIN:	GB00BPCT7534

Day's Range	285.50p - 292.50p
52wk Range:	12.28p - 415.00p
Market Capitalisation:	£346.76m
VWAP:	288.71452p
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*	1,843	289.105p	SI Trade Negotiated Trade	16:47:06 - 20-Apr-26
Sell*	39,031	289.50p	Uncrossing Trade	16:35:15 - 20-Apr-26
Sell*	86	290.00p	Automatic Execution	16:29:55 - 20-Apr-26
Sell*	205	291.00p	Automatic Execution	16:29:55 - 20-Apr-26
Sell*	320	291.50p	Automatic Execution	16:29:55 - 20-Apr-26
Sell*	8	291.50p	Automatic Execution	16:29:55 - 20-Apr-26
Sell*	83	291.50p	Automatic Execution	16:29:55 - 20-Apr-26
Sell*	188	291.00p	SI Trade	16:29:37 - 20-Apr-26
Buy*	200	291.50p	Automatic Execution	16:29:37 - 20-Apr-26
Buy*	254	291.50p	Automatic Execution	16:29:37 - 20-Apr-26

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Mar 2026 (Tue)	260.00	272.00	260.00	266.00	855,233
30th Mar 2026 (Mon)	265.00	265.50	251.00	260.00	447,927
27th Mar 2026 (Fri)	270.00	272.50	261.00	267.50	1,372,156
26th Mar 2026 (Thu)	270.00	288.00	264.50	276.50	1,600,641
25th Mar 2026 (Wed)	226.00	243.00	226.00	240.50	791,934
24th Mar 2026 (Tue)	232.50	238.50	229.50	231.00	562,154
23rd Mar 2026 (Mon)	237.00	244.50	231.00	237.50	672,149
20th Mar 2026 (Fri)	257.00	257.00	239.00	239.00	840,799

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
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
24th Mar 2026 5:45 pm	MFN	Director/PDMR Shareholding

See more Capita regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55