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	403.50p on 15-12-2025 at 11:40:07
Change	11.50p 2.93%
Buy	404.00p
Sell	403.00p

Last Trade:	Sell 985.00 at 403.495p
Day's Volume:	223,093
Last Close:	392.00p
Open:	394.00p
ISIN:	GB00BPCT7534

Day's Range	394.00p - 405.00p
52wk Range:	11.20p - 415.00p
Market Capitalisation:	£458.98m
VWAP:	401.76699p
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
Sell*	985	403.495p	SI Trade	11:39:06 - 15-Dec-25
Buy*	77	403.50p	Automatic Execution	11:38:26 - 15-Dec-25
Buy*	245	403.495p	Ordinary	11:38:24 - 15-Dec-25
Buy*	19	403.50p	Automatic Execution	11:33:00 - 15-Dec-25
Unknown*	7,500	403.25p	Ordinary	11:32:58 - 15-Dec-25
Unknown*	47	403.25p	Ordinary	11:28:34 - 15-Dec-25
Sell*	2,000	403.109p	Negotiated Trade	11:27:52 - 15-Dec-25
Unknown*	0	403.50p	SI Trade	11:27:30 - 15-Dec-25
Buy*	261	403.50p	Automatic Execution	11:27:30 - 15-Dec-25
Buy*	249	403.053p	Ordinary	11:24:06 - 15-Dec-25

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Dec 2025 (Mon)	394.00	405.00	394.00	392.00	223,093
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
28th Nov 2025 (Fri)	332.50	343.50	332.50	339.50	326,025
27th Nov 2025 (Thu)	330.00	339.50	330.00	338.00	158,782
26th Nov 2025 (Wed)	334.00	337.00	317.00	329.50	465,276
25th Nov 2025 (Tue)	324.00	333.50	321.00	332.50	297,933
24th Nov 2025 (Mon)	325.00	329.00	315.00	326.00	359,155
21st Nov 2025 (Fri)	315.00	320.50	315.00	319.00	591,844
20th Nov 2025 (Thu)	314.50	320.50	314.00	320.00	228,785
19th Nov 2025 (Wed)	313.50	318.00	311.50	314.50	400,287
18th Nov 2025 (Tue)	314.50	318.00	313.00	315.00	220,973
17th Nov 2025 (Mon)	325.00	325.00	316.50	320.00	286,668

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
12th Dec 2025 5:00 pm	MFN	Holding(s) in Company
12th Dec 2025 7:01 am	MFN	Trading Statement
12th Dec 2025 7:00 am	MFN	Statement re closed book Life & Pensions
11th Dec 2025 4:45 pm	MFN	Holding(s) in Company
10th Dec 2025 12:50 pm	MFN	Holding(s) in Company
9th Dec 2025 9:45 am	MFN	Holding(s) in Company
5th Dec 2025 4:45 pm	MFN	Holding(s) in Company
5th Dec 2025 4:40 pm	MFN	Director/PDMR Shareholding
4th Dec 2025 12:30 pm	MFN	Holding(s) in Company
1st Dec 2025 11:00 am	MFN	Total Voting Rights

See more Capita regulatory news

FTSE 100 Latest

Value9,736.24

Change87.21