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	405.50p on 31-12-2025 at 19:40:05
Change	2.00p 0.5%
Buy	405.00p
Sell	402.50p

Last Trade:	Buy 17,690.00 at 405.50p
Day's Volume:	105,319
Last Close:	405.50p
Open:	404.00p
ISIN:	GB00BPCT7534

Day's Range	400.00p - 406.50p
52wk Range:	11.20p - 415.00p
Market Capitalisation:	£461.25m
VWAP:	403.70943p
Shares in Issue:	113.75m

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*	17,690	405.50p	Suspected BUY Trade	12:35:06 - 31-Dec-25
Sell*	399	402.50p	Automatic Execution	12:29:41 - 31-Dec-25
Sell*	290	402.50p	Automatic Execution	12:29:34 - 31-Dec-25
Sell*	219	403.00p	Automatic Execution	12:28:40 - 31-Dec-25
Sell*	464	403.50p	Automatic Execution	12:26:23 - 31-Dec-25
Sell*	169	403.50p	Automatic Execution	12:26:23 - 31-Dec-25
Sell*	470	403.50p	Automatic Execution	12:26:23 - 31-Dec-25
Sell*	341	404.00p	Automatic Execution	12:26:23 - 31-Dec-25
Buy*	335	405.00p	Automatic Execution	12:24:49 - 31-Dec-25
Sell*	206	404.00p	Automatic Execution	12:23:11 - 31-Dec-25

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	404.00	406.50	400.00	405.50	105,319
30th Dec 2025 (Tue)	404.00	404.00	382.50	403.50	827,956
29th Dec 2025 (Mon)	396.00	401.00	393.00	401.00	256,656
26th Dec 2025 (Fri)	396.00	396.00	396.00	396.00	0
25th Dec 2025 (Thu)	396.00	396.00	396.00	396.00	0
24th Dec 2025 (Wed)	393.50	396.00	391.00	396.00	102,511
23rd Dec 2025 (Tue)	396.00	399.00	391.00	393.50	123,105
22nd Dec 2025 (Mon)	400.00	404.00	388.50	396.00	467,538
19th Dec 2025 (Fri)	395.00	406.50	395.00	404.00	339,755
18th Dec 2025 (Thu)	390.00	395.00	386.50	395.00	1,269,401
17th Dec 2025 (Wed)	395.00	398.00	387.00	389.50	905,989
16th Dec 2025 (Tue)	392.00	403.50	382.00	394.00	626,633
15th Dec 2025 (Mon)	394.00	405.50	394.00	402.50	820,268
12th Dec 2025 (Fri)	403.00	415.00	392.00	392.00	2,884,172
11th Dec 2025 (Thu)	389.00	400.00	387.50	396.50	577,636
10th Dec 2025 (Wed)	368.00	385.00	367.50	385.00	597,688
9th Dec 2025 (Tue)	360.00	368.00	357.50	367.50	233,615
8th Dec 2025 (Mon)	359.50	361.00	353.50	360.00	481,470
5th Dec 2025 (Fri)	353.00	365.00	353.00	354.00	308,608
4th Dec 2025 (Thu)	351.00	359.00	349.50	355.50	198,284
3rd Dec 2025 (Wed)	360.00	360.00	349.00	351.50	326,751
2nd Dec 2025 (Tue)	344.00	358.50	344.00	356.50	360,630
1st Dec 2025 (Mon)	340.00	348.50	337.00	344.50	302,587

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
29th Dec 2025 1:00 pm	RNS	Holding(s) in Company
29th Dec 2025 1:00 pm	MFN	Holding(s) in Company
23rd Dec 2025 4:00 pm	RNS	Holding(s) in Company
23rd Dec 2025 4:00 pm	MFN	Holding(s) in Company
23rd Dec 2025 11:00 am	RNS	Holding(s) in Company
23rd Dec 2025 11:00 am	MFN	Holding(s) in Company
22nd Dec 2025 5:40 pm	RNS	Holding(s) in Company
22nd Dec 2025 5:40 pm	MFN	Holding(s) in Company
22nd Dec 2025 4:45 pm	RNS	Director/PDMR Shareholding
22nd Dec 2025 4:45 pm	MFN	Director/PDMR Shareholding

See more Capita regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33