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	389.50p on 18-12-2025 at 04:45:17
Change	-4.50p -1.16%
Buy	391.00p
Sell	388.00p

Last Trade:	Sell 40,000.00 at 389.50p
Day's Volume:	0
Last Close:	389.50p
Open:	395.00p
ISIN:	GB00BPCT7534

Day's Range	387.00p - 398.00p
52wk Range:	11.20p - 415.00p
Market Capitalisation:	£443.05m
VWAP:	0.00p
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*	40,000	389.50p	Ordinary	16:41:27 - 17-Dec-25
Sell*	974	389.50p	Automatic Execution	16:35:14 - 17-Dec-25
Sell*	99,251	389.50p	Uncrossing Trade	16:35:14 - 17-Dec-25
Sell*	2	390.00p	Automatic Execution	16:28:02 - 17-Dec-25
Sell*	50	390.50p	Automatic Execution	16:26:33 - 17-Dec-25
Sell*	227	390.50p	Automatic Execution	16:26:33 - 17-Dec-25
Buy*	83	391.00p	Automatic Execution	16:26:33 - 17-Dec-25
Buy*	191	391.00p	Automatic Execution	16:24:18 - 17-Dec-25
Buy*	88	391.00p	Automatic Execution	16:24:18 - 17-Dec-25
Sell*	150	389.50p	Automatic Execution	16:23:22 - 17-Dec-25

See more Capita trades

Capita (CPI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	395.00	398.00	387.00	389.50	0
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
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

See more Capita price history

Date	Source	Headline
Capita (CPI) Regulatory News
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
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

See more Capita regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53