Close
Company Search
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!

CAP-XX (CPX) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 0.325 0.375 0.32 0.355 78,314,897
29th Oct 2025 (Wed) 0.34 0.34 0.325 0.325 10,296,762
28th Oct 2025 (Tue) 0.34 0.35 0.34 0.35 10,094,448
27th Oct 2025 (Mon) 0.35 0.35 0.34 0.34 25,391,981
24th Oct 2025 (Fri) 0.325 0.345 0.315 0.345 54,992,691
23rd Oct 2025 (Thu) 0.32 0.325 0.32 0.325 24,386,707
22nd Oct 2025 (Wed) 0.33 0.33 0.32 0.32 19,540,478
21st Oct 2025 (Tue) 0.325 0.325 0.32 0.325 29,174,391
20th Oct 2025 (Mon) 0.327 0.33 0.32 0.33 37,021,412
17th Oct 2025 (Fri) 0.33 0.335 0.315 0.335 24,235,021
16th Oct 2025 (Thu) 0.34 0.335 0.335 0.335 19,574,898
15th Oct 2025 (Wed) 0.35 0.34 0.335 0.34 24,454,151
14th Oct 2025 (Tue) 0.36 0.3585 0.34 0.35 21,883,648
13th Oct 2025 (Mon) 0.35 0.36 0.35 0.36 26,644,393
10th Oct 2025 (Fri) 0.34 0.3585 0.34 0.3585 46,240,233
9th Oct 2025 (Thu) 0.31 0.35 0.32 0.35 69,533,400
8th Oct 2025 (Wed) 0.33 0.33 0.31 0.315 30,699,831
7th Oct 2025 (Tue) 0.34 0.34 0.325 0.34 25,812,554
6th Oct 2025 (Mon) 0.345 0.345 0.34 0.34 10,031,914
3rd Oct 2025 (Fri) 0.35 0.35 0.34 0.345 27,163,343
2nd Oct 2025 (Thu) 0.33 0.35 0.33 0.35 25,475,095
1st Oct 2025 (Wed) 0.33 0.34 0.33 0.34 20,523,914
30th Sep 2025 (Tue) 0.345 0.334 0.334 0.334 40,694,727
29th Sep 2025 (Mon) 0.37 0.37 0.35 0.35 25,753,330
26th Sep 2025 (Fri) 0.37 0.37 0.37 0.37 7,063,568
25th Sep 2025 (Thu) 0.36 0.38 0.37 0.37 18,867,541
24th Sep 2025 (Wed) 0.35 0.36 0.34 0.36 23,871,122
23rd Sep 2025 (Tue) 0.38 0.38 0.35 0.35 49,923,642
22nd Sep 2025 (Mon) 0.38 0.385 0.38 0.38 68,164,966
19th Sep 2025 (Fri) 0.3665 0.39 0.365 0.39 64,268,206
18th Sep 2025 (Thu) 0.365 0.365 0.3575 0.365 23,105,290
17th Sep 2025 (Wed) 0.365 0.365 0.355 0.365 30,600,494
16th Sep 2025 (Tue) 0.36 0.36 0.345 0.355 60,164,805
15th Sep 2025 (Mon) 0.325 0.355 0.325 0.355 67,528,163
12th Sep 2025 (Fri) 0.35 0.36 0.3175 0.325 88,848,803
11th Sep 2025 (Thu) 0.345 0.35 0.345 0.35 29,354,477
10th Sep 2025 (Wed) 0.37 0.365 0.34 0.345 106,333,885
9th Sep 2025 (Tue) 0.39 0.39 0.37 0.37 43,526,014
8th Sep 2025 (Mon) 0.37 0.388 0.37 0.388 102,522,249
5th Sep 2025 (Fri) 0.37 0.37 0.345 0.37 116,254,180
4th Sep 2025 (Thu) 0.37 0.38 0.365 0.37 57,988,576
3rd Sep 2025 (Wed) 0.39 0.38 0.37 0.38 50,930,887
2nd Sep 2025 (Tue) 0.39 0.40 0.39 0.39 30,618,004
1st Sep 2025 (Mon) 0.405 0.405 0.39 0.39 19,108,663
FTSE 100 Latest
Value9,760.06
Change3.92