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	404.00p on 19-12-2025 at 19:40:05
Change	9.00p 2.28%
Buy	403.00p
Sell	402.50p

Last Trade:	Sell 136,364.00 at 404.00p
Day's Volume:	339,755
Last Close:	404.00p
Open:	395.00p
ISIN:	GB00BPCT7534

Day's Range	395.00p - 406.50p
52wk Range:	11.20p - 415.00p
Market Capitalisation:	£459.55m
VWAP:	402.36564p
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*	136,364	404.00p	Uncrossing Trade	16:35:27 - 19-Dec-25
Sell*	13	402.50p	Automatic Execution	16:29:57 - 19-Dec-25
Sell*	100	402.50p	SI Trade	16:29:45 - 19-Dec-25
Buy*	1,086	403.00p	Automatic Execution	16:28:45 - 19-Dec-25
Buy*	82	403.00p	Automatic Execution	16:28:45 - 19-Dec-25
Sell*	100	402.50p	Automatic Execution	16:28:39 - 19-Dec-25
Sell*	100	403.50p	Automatic Execution	16:28:03 - 19-Dec-25
Sell*	670	403.50p	Automatic Execution	16:28:03 - 19-Dec-25
Sell*	975	403.50p	Automatic Execution	16:28:03 - 19-Dec-25
Buy*	1,387	403.50p	Automatic Execution	16:28:03 - 19-Dec-25

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
19th Dec 2025 4:45 pm	RNS	Holding(s) in Company
19th Dec 2025 4:45 pm	MFN	Holding(s) in Company
19th Dec 2025 7:00 am	RNS	Contract
19th Dec 2025 7:00 am	MFN	Contract
18th Dec 2025 1:15 pm	RNS	Holding(s) in Company
18th Dec 2025 1:15 pm	MFN	Holding(s) in Company
18th Dec 2025 8:15 am	MFN	Total Voting Rights and Capital
15th Dec 2025 4:00 pm	MFN	Holding(s) in Company
15th Dec 2025 7:00 am	MFN	Statement re Exercise of settlement option
12th Dec 2025 5:00 pm	MFN	Holding(s) in Company

See more Capita regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65