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
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
29th Aug 2025 (Fri) 0.42 0.42 0.40 0.41 47,106,435
28th Aug 2025 (Thu) 0.42 0.42 0.42 0.42 15,766,630
27th Aug 2025 (Wed) 0.42 0.42 0.42 0.42 33,938,209
26th Aug 2025 (Tue) 0.415 0.42 0.415 0.42 24,838,166
25th Aug 2025 (Mon) 0.415 0.415 0.415 0.415 0
22nd Aug 2025 (Fri) 0.425 0.425 0.405 0.415 44,682,497
21st Aug 2025 (Thu) 0.43 0.43 0.425 0.425 31,293,640
20th Aug 2025 (Wed) 0.40 0.45 0.40 0.43 87,875,969
19th Aug 2025 (Tue) 0.40 0.41 0.395 0.41 42,025,994
18th Aug 2025 (Mon) 0.43 0.41 0.41 0.41 49,130,769
15th Aug 2025 (Fri) 0.45 0.45 0.43 0.43 45,130,044
14th Aug 2025 (Thu) 0.435 0.44 0.44 0.44 52,495,635
13th Aug 2025 (Wed) 0.455 0.448 0.415 0.435 80,773,979
12th Aug 2025 (Tue) 0.45 0.465 0.45 0.455 50,961,650
11th Aug 2025 (Mon) 0.41 0.455 0.41 0.45 87,774,053
FTSE 100 Latest
Value9,508.03
Change-1.37