Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capita (CPI) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 265.50 265.50 247.00 247.00 799,247
6th Aug 2025 (Wed) 274.00 274.00 253.00 260.50 1,240,533
5th Aug 2025 (Tue) 287.00 296.00 273.00 273.00 519,547
4th Aug 2025 (Mon) 286.00 290.50 270.50 279.50 1,314,542
1st Aug 2025 (Fri) 302.00 303.50 282.00 288.00 880,055
31st Jul 2025 (Thu) 303.00 306.50 300.50 304.00 335,781
30th Jul 2025 (Wed) 298.00 308.00 298.00 306.00 220,597
29th Jul 2025 (Tue) 309.50 315.00 302.00 306.00 371,302
28th Jul 2025 (Mon) 312.00 317.50 310.00 311.50 370,034
25th Jul 2025 (Fri) 290.00 312.00 290.00 309.50 277,419
24th Jul 2025 (Thu) 318.00 327.50 303.00 304.00 772,529
23rd Jul 2025 (Wed) 324.00 340.00 318.00 324.00 955,436
22nd Jul 2025 (Tue) 342.00 349.00 341.00 341.00 498,125
21st Jul 2025 (Mon) 347.00 350.50 340.00 344.00 126,813
18th Jul 2025 (Fri) 342.00 349.00 341.50 344.50 169,019
17th Jul 2025 (Thu) 336.00 349.50 335.00 343.50 522,646
16th Jul 2025 (Wed) 343.00 345.50 332.50 333.50 477,819
15th Jul 2025 (Tue) 344.00 358.50 344.00 344.50 386,845
14th Jul 2025 (Mon) 350.00 350.00 341.00 346.00 338,028
11th Jul 2025 (Fri) 355.00 355.00 341.50 347.50 307,949
10th Jul 2025 (Thu) 349.50 353.00 347.00 352.00 370,196
9th Jul 2025 (Wed) 342.00 353.00 342.00 349.50 241,503
8th Jul 2025 (Tue) 344.50 350.00 343.50 346.00 267,181
7th Jul 2025 (Mon) 343.00 347.00 337.00 343.50 1,383,441
4th Jul 2025 (Fri) 342.00 348.00 337.50 340.50 603,203
3rd Jul 2025 (Thu) 345.00 345.00 333.50 344.50 282,402
2nd Jul 2025 (Wed) 340.00 345.00 330.50 333.50 513,583
1st Jul 2025 (Tue) 349.00 349.00 322.50 332.50 505,517
30th Jun 2025 (Mon) 335.00 343.00 333.50 333.50 724,572
27th Jun 2025 (Fri) 318.00 336.00 316.50 335.50 986,698
26th Jun 2025 (Thu) 300.00 319.50 300.00 319.50 620,302
25th Jun 2025 (Wed) 300.00 301.00 296.00 299.50 312,914
24th Jun 2025 (Tue) 276.50 304.00 274.50 300.00 898,020
23rd Jun 2025 (Mon) 279.00 279.50 273.00 277.00 246,856
20th Jun 2025 (Fri) 278.00 282.50 273.00 279.50 514,990
19th Jun 2025 (Thu) 281.00 288.00 277.00 279.00 462,534
18th Jun 2025 (Wed) 264.00 289.00 264.00 284.00 970,072
17th Jun 2025 (Tue) 253.50 269.50 238.50 265.00 1,334,728
16th Jun 2025 (Mon) 248.00 252.00 246.00 249.50 328,326
13th Jun 2025 (Fri) 265.00 265.00 247.00 249.50 743,801
12th Jun 2025 (Thu) 262.00 262.50 256.50 259.00 513,731
11th Jun 2025 (Wed) 251.50 262.00 251.00 260.00 318,480
10th Jun 2025 (Tue) 249.00 256.00 248.00 251.00 300,404
9th Jun 2025 (Mon) 250.00 251.80 245.00 249.00 359,015
FTSE 100 Latest
Value9,097.78
Change-2.99