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!

CAPS.US (CAPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.531 0.5756 0.49 0.549 10,060
5th Feb 2026 (Thu) 0.531 0.553 0.49 0.5341 14,618
4th Feb 2026 (Wed) 0.585 0.5856 0.54 0.556 4,709
3rd Feb 2026 (Tue) 0.6131 0.6172 0.5689 0.583 801
2nd Feb 2026 (Mon) 0.6055 0.6172 0.6001 0.6083 17,621
30th Jan 2026 (Fri) 0.63 0.63 0.5974 0.60 1,610
29th Jan 2026 (Thu) 0.6461 0.6461 0.623 0.6304 900
28th Jan 2026 (Wed) 0.675 0.68 0.66 0.6935 21,274
27th Jan 2026 (Tue) 0.694 0.70 0.655 0.6935 7,665
26th Jan 2026 (Mon) 0.6751 0.69 0.6751 0.6975 227
23rd Jan 2026 (Fri) 0.7097 0.7097 0.66 0.701 7,510
22nd Jan 2026 (Thu) 0.6901 0.7229 0.6815 0.7052 10,117
21st Jan 2026 (Wed) 0.6956 0.7048 0.6001 0.706 67,627
20th Jan 2026 (Tue) 0.65 0.788 0.6351 0.7417 14,652
19th Jan 2026 (Mon) 0.6451 0.663 0.6352 0.6501 6,571
16th Jan 2026 (Fri) 0.6451 0.663 0.6352 0.6501 6,571
15th Jan 2026 (Thu) 0.622 0.6563 0.6151 0.6585 6,048
14th Jan 2026 (Wed) 0.6256 0.6348 0.60 0.6227 12,925
13th Jan 2026 (Tue) 0.655 0.655 0.6152 0.656 5,086
12th Jan 2026 (Mon) 0.653 0.6595 0.6415 0.656 2,527
9th Jan 2026 (Fri) 0.686 0.6985 0.661 0.6698 7,828
8th Jan 2026 (Thu) 0.7313 0.7313 0.6859 0.6924 3,339
7th Jan 2026 (Wed) 0.7679 0.7679 0.7333 0.7373 1,448
6th Jan 2026 (Tue) 0.7501 0.7501 0.7332 0.7667 326
5th Jan 2026 (Mon) 0.73 0.7723 0.7014 0.7783 39,572
2nd Jan 2026 (Fri) 0.71 0.71 0.6748 0.707 4,136
1st Jan 2026 (Thu) 0.652 0.7225 0.65 0.7279 5,201
31st Dec 2025 (Wed) 0.652 0.7225 0.65 0.7279 5,201
30th Dec 2025 (Tue) 0.661 0.67 0.6402 0.6519 18,040
29th Dec 2025 (Mon) 0.684 0.6873 0.6549 0.6915 10,382
26th Dec 2025 (Fri) 0.70 0.7116 0.6879 0.7038 5,418
25th Dec 2025 (Thu) 0.75 0.7567 0.7164 0.735 12,861
24th Dec 2025 (Wed) 0.75 0.7567 0.7164 0.735 12,861
23rd Dec 2025 (Tue) 0.7499 0.7659 0.7442 0.757 6,100
22nd Dec 2025 (Mon) 0.7563 0.7566 0.7237 0.7453 2,306
19th Dec 2025 (Fri) 0.70 0.759 0.674 0.7574 10,707
18th Dec 2025 (Thu) 0.751 0.751 0.692 0.7089 4,166
17th Dec 2025 (Wed) 0.8296 0.8313 0.771 0.7835 24,254
16th Dec 2025 (Tue) 0.8115 0.8149 0.7732 0.8164 3,081
15th Dec 2025 (Mon) 0.8319 0.8326 0.7813 0.7955 11,847
12th Dec 2025 (Fri) 0.8252 0.884 0.8001 0.868 8,788
11th Dec 2025 (Thu) 0.846 0.8588 0.8036 0.84 6,403
10th Dec 2025 (Wed) 0.925 0.925 0.837 0.8838 14,283
9th Dec 2025 (Tue) 0.935 0.9489 0.88 0.9478 11,683
8th Dec 2025 (Mon) 0.8594 0.9139 0.844 0.9118 33,544
FTSE 100 Latest
Value10,369.75
Change60.53