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
19th Dec 2025 (Fri) 0.24 0.24 0.24 0.24 5,710,189
18th Dec 2025 (Thu) 0.235 0.24 0.235 0.24 6,356,736
17th Dec 2025 (Wed) 0.235 0.25 0.235 0.235 2,942,244
16th Dec 2025 (Tue) 0.23 0.24 0.23 0.235 7,597,679
15th Dec 2025 (Mon) 0.23 0.23 0.23 0.23 7,989,378
12th Dec 2025 (Fri) 0.22 0.23 0.22 0.23 9,214,734
11th Dec 2025 (Thu) 0.245 0.255 0.22 0.22 13,138,370
10th Dec 2025 (Wed) 0.22 0.245 0.22 0.245 36,930,313
9th Dec 2025 (Tue) 0.225 0.22 0.22 0.22 12,759,270
8th Dec 2025 (Mon) 0.225 0.225 0.225 0.225 6,962,100
5th Dec 2025 (Fri) 0.23 0.23 0.22 0.225 8,466,665
4th Dec 2025 (Thu) 0.23 0.23 0.23 0.23 11,334,341
3rd Dec 2025 (Wed) 0.235 0.235 0.23 0.23 5,895,841
2nd Dec 2025 (Tue) 0.24 0.24 0.235 0.235 19,246,281
1st Dec 2025 (Mon) 0.23 0.24 0.23 0.24 2,358,831
28th Nov 2025 (Fri) 0.225 0.23 0.225 0.23 25,315,683
27th Nov 2025 (Thu) 0.225 0.225 0.225 0.225 23,418,913
26th Nov 2025 (Wed) 0.245 0.245 0.225 0.225 130,722,016
25th Nov 2025 (Tue) 0.25 0.25 0.235 0.24 31,428,348
24th Nov 2025 (Mon) 0.25 0.25 0.25 0.25 6,444,494
21st Nov 2025 (Fri) 0.25 0.25 0.25 0.25 12,009,231
20th Nov 2025 (Thu) 0.25 0.25 0.25 0.25 5,550,511
19th Nov 2025 (Wed) 0.25 0.25 0.235 0.25 27,576,835
18th Nov 2025 (Tue) 0.255 0.255 0.235 0.235 27,839,086
17th Nov 2025 (Mon) 0.26 0.255 0.255 0.255 31,113,458
14th Nov 2025 (Fri) 0.27 0.27 0.26 0.265 28,158,499
13th Nov 2025 (Thu) 0.275 0.275 0.275 0.275 20,066,978
12th Nov 2025 (Wed) 0.28 0.29 0.27 0.275 38,310,004
11th Nov 2025 (Tue) 0.31 0.29 0.29 0.29 42,105,585
10th Nov 2025 (Mon) 0.29 0.325 0.29 0.31 55,354,527
7th Nov 2025 (Fri) 0.315 0.29 0.26 0.28 287,833,421
6th Nov 2025 (Thu) 0.335 0.335 0.315 0.32 30,003,998
5th Nov 2025 (Wed) 0.34 0.33 0.33 0.33 14,923,666
4th Nov 2025 (Tue) 0.35 0.35 0.34 0.34 31,576,115
3rd Nov 2025 (Mon) 0.355 0.355 0.35 0.35 17,094,149
31st Oct 2025 (Fri) 0.355 0.355 0.355 0.355 12,549,231
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
FTSE 100 Latest
Value9,838.43
Change0.66