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	314.00p on 13-05-2026 at 16:30:02
Change	4.00p 1.29%
Buy	314.50p
Sell	314.00p

Last Trade:	Unknown 20,000.00 at 312.12p
Day's Volume:	294,539
Last Close:	314.00p
Open:	306.00p
ISIN:	GB00BPCT7534

Day's Range	306.00p - 315.00p
52wk Range:	208.20p - 415.00p
Market Capitalisation:	£376.11m
VWAP:	311.93292p
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
Unknown*	20,000	312.12p	OTC Trade	16:59:13 - 13-May-26
Sell*	31,441	314.00p	Uncrossing Trade	16:35:14 - 13-May-26
Sell*	1,063	314.00p	Automatic Execution	16:29:06 - 13-May-26
Buy*	351	314.00p	Automatic Execution	16:28:52 - 13-May-26
Buy*	200	314.00p	Automatic Execution	16:28:52 - 13-May-26
Sell*	300	314.00p	Automatic Execution	16:28:52 - 13-May-26
Sell*	1,229	314.00p	Automatic Execution	16:28:52 - 13-May-26
Sell*	1,266	314.00p	Automatic Execution	16:28:48 - 13-May-26
Sell*	582	314.00p	Automatic Execution	16:28:47 - 13-May-26
Sell*	700	314.00p	Automatic Execution	16:28:47 - 13-May-26

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	305.50	310.50	305.50	310.00	438,000
11th May 2026 (Mon)	311.50	317.00	306.00	315.50	1,974,654
8th May 2026 (Fri)	298.50	322.50	298.50	310.50	547,601
7th May 2026 (Thu)	300.00	306.00	292.50	304.00	541,617
6th May 2026 (Wed)	306.50	314.00	299.50	300.50	217,807
5th May 2026 (Tue)	305.00	313.00	295.50	302.50	574,849
4th May 2026 (Mon)	309.00	309.00	309.00	309.00	0
1st May 2026 (Fri)	295.00	315.50	287.50	309.00	774,729
30th Apr 2026 (Thu)	283.50	290.00	281.50	289.00	267,870
29th Apr 2026 (Wed)	281.00	284.00	275.50	283.50	231,800
28th Apr 2026 (Tue)	275.00	281.00	273.00	281.00	348,377
27th Apr 2026 (Mon)	280.00	282.50	270.50	280.00	317,571
24th Apr 2026 (Fri)	272.00	287.00	272.00	280.00	338,920
23rd Apr 2026 (Thu)	288.00	288.50	268.00	282.50	968,707
22nd Apr 2026 (Wed)	284.00	297.00	284.00	295.50	670,538
21st Apr 2026 (Tue)	284.00	298.00	284.00	293.00	366,990
20th Apr 2026 (Mon)	292.50	292.50	285.50	289.50	233,923
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

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
12th May 2026 12:00 pm	MFN	Capita: Holding(s) in Company
11th May 2026 11:20 am	MFN	Capita: Holding(s) in Company
8th May 2026 3:15 pm	MFN	Capita: Director/PDMR Shareholding
5th May 2026 3:00 pm	MFN	Capita: Director/PDMR Shareholding
1st May 2026 8:00 am	MFN	Capita: Total Voting Rights
28th Apr 2026 2:00 pm	MFN	Capita: Directorate changes and withdrawal of AGM Resolution
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

See more Capita regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03