Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Capita Share Price (CPI)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 107.50on 22-05-2019 at 16:30:00
Change -3.10 -2.80%
Buy 107.00
Sell 106.90
Buy / Sell CPI Shares
Sponsored Financial Content
Last Trade: Buy 98,369 at 107.524p
Day's Volume: 5,484,868
Last Close: 110.60p
Open: 109.35p
ISIN: GB00B23K0M20
Day's Range 106.60p - 109.85p
52wk Range: 100.70p - 173.85p
Market Capitalisation: £1,794m
VWAP: 0.00p
Shares in Issue: 1,669m

Recent Trades History Capita (CPI)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*98,369107.52417:41:47 - 22-May-19
Buy*52,804108.47517:35:20 - 22-May-19
Buy*905107.47717:21:00 - 22-May-19
Buy*4,096107.40817:17:56 - 22-May-19
Buy*10,056107.28117:12:53 - 22-May-19
Buy*20,247107.5017:09:38 - 22-May-19
Buy*14,222107.495Uncrossing Trade
17:05:06 - 22-May-19
Buy*1,460,473107.5016:35:28 - 22-May-19
Sell*300107.7916:35:16 - 22-May-19
Sell*300107.7916:35:16 - 22-May-19

Share Price History for Capita

Time period:
Date Open High Low Close Volume
22nd May 2019 (Wed)109.35109.85106.60110.605,484,868
21st May 2019 (Tue)111.75112.30108.750.003,587,246
20th May 2019 (Mon)113.25113.25110.10113.552,556,765
17th May 2019 (Fri)114.40115.05112.85115.302,113,410
16th May 2019 (Thu)115.10115.55113.05115.002,306,416
15th May 2019 (Wed)116.15117.90114.40116.854,182,316
14th May 2019 (Tue)115.20117.85115.20115.554,831,998
13th May 2019 (Mon)118.70118.70114.10118.702,849,122
10th May 2019 (Fri)119.85119.85118.45118.652,462,728
9th May 2019 (Thu)123.20124.20118.65122.952,246,109
8th May 2019 (Wed)122.60124.00121.10122.702,458,456
7th May 2019 (Tue)124.70125.30121.65124.003,004,889
6th May 2019 (Mon)
3rd May 2019 (Fri)125.80125.80123.90124.852,924,408
2nd May 2019 (Thu)126.95127.05124.70126.203,075,454
1st May 2019 (Wed)127.00129.25126.05127.451,648,030
30th Apr 2019 (Tue)129.05129.05125.60128.604,359,323
29th Apr 2019 (Mon)128.50130.55126.90128.752,737,790
26th Apr 2019 (Fri)124.95128.75124.05127.253,212,401
25th Apr 2019 (Thu)129.45129.45126.20129.402,377,833
24th Apr 2019 (Wed)126.55129.40126.15127.553,563,090
23rd Apr 2019 (Tue)126.80127.95124.10125.103,787,960

CPI - Capita Investor Summary

Capita is a leading business administration outsourcing service provider. The company has been a constituent of the FTSE 100 share price index since 2004, marking its position as a one of the UK's most significant companies. The company began in the mid 1980s as a part of the Chartered Institute of Public Finance and Accountancy and was shortly afterwards the subject of a management buyout, turning the division into an independent private company. The company currently operates from over 250 sites internationally, employing over 26,000 people, and within this the firm operates 22 call centre sites employing 500 staff on over three hundred contracts. Capita undertakes a significant amount of outsourced administration work on behalf of public bodies, including local authorities, TV licensing, the Driving Standards Agency and the London Congestion Charge. The company's Human Resources Division currently processes over £1.1 billion of wage payments a year (many public sector) whilst the education division processes absence information with 22,000 schools.

The company now offers a broad array of services across nine different markets: central government, local government, education, life and pensions, insurance, financial services, health, corporate and transport. The company has been able to expand aggressively through merger and acquisition and has brought previous strong names in their field under the Capita brand (for example transport/engineering consultancy Symonds Group was integrated into Capita's Property Consultancy as Capita Symonds). The company recorded revenues of £1.2 billion in 2008 with a pre-tax profit of £120 million.

News about Capita (CPI)

FTSE bounces back as Greek deal announced

News - Wednesday, November 28, 2012

The top share index in the UK climbed higher on Tuesday as Euro ministers revealed that an agreement had finally been reached over the Greek financial crisis. By the close of trade the FTSE 100 was higher by 0,22 per cent reaching 5800....

FTSE up but Spain fears temper gains

News - Monday, May 28, 2012

The leading share index in the UK crept higher on the first session of the week as fears over Greece started to ease but Spanish economic woes came into focus. By the close of trade, the FTSE 100 was higher by 0.09 per cent, ending at 5356....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered