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
10th Jul 2026 (Fri) 0.2626 0.2626 0.2537 0.2564 12,491
9th Jul 2026 (Thu) 0.25 0.267 0.2406 0.2647 19,823
8th Jul 2026 (Wed) 0.2537 0.254 0.25 0.244 796
7th Jul 2026 (Tue) 0.2589 0.2589 0.245 0.245 3,167
6th Jul 2026 (Mon) 0.25 0.265 0.25 0.2643 8,043
3rd Jul 2026 (Fri) 0.262 0.262 0.261 0.261 0
2nd Jul 2026 (Thu) 0.262 0.2664 0.262 0.261 1,418
1st Jul 2026 (Wed) 0.2652 0.2768 0.2652 0.274 2,687
30th Jun 2026 (Tue) 0.2635 0.2727 0.255 0.254 1,202
29th Jun 2026 (Mon) 0.2544 0.2544 0.2463 0.2465 4,578
26th Jun 2026 (Fri) 0.2499 0.2619 0.249 0.251 4,452
25th Jun 2026 (Thu) 0.2595 0.2596 0.2331 0.2351 98
24th Jun 2026 (Wed) 0.27 0.27 0.2605 0.2609 1,330
23rd Jun 2026 (Tue) 0.281 0.281 0.27 0.2706 207
22nd Jun 2026 (Mon) 0.29 0.29 0.28 0.2812 2,509
19th Jun 2026 (Fri) 0.2968 0.2999 0.2909 0.29 1,497
18th Jun 2026 (Thu) 0.2968 0.2999 0.2909 0.29 1,497
17th Jun 2026 (Wed) 0.281 0.3124 0.281 0.294 22,262
16th Jun 2026 (Tue) 0.2917 0.2957 0.2815 0.287 3,382
15th Jun 2026 (Mon) 0.2947 0.2984 0.2947 0.2965 11,473
12th Jun 2026 (Fri) 0.3095 0.3095 0.292 0.295 3,893
11th Jun 2026 (Thu) 0.31 0.31 0.3025 0.3015 1,401
10th Jun 2026 (Wed) 0.3198 0.3198 0.3045 0.3039 1,330
9th Jun 2026 (Tue) 0.3116 0.3122 0.305 0.3124 1,505
8th Jun 2026 (Mon) 0.3155 0.327 0.3123 0.318 20,386
5th Jun 2026 (Fri) 0.3201 0.3201 0.3002 0.3162 6,454
4th Jun 2026 (Thu) 0.322 0.3424 0.2901 0.3345 46,610
3rd Jun 2026 (Wed) 0.3319 0.3353 0.3196 0.3174 10,524
2nd Jun 2026 (Tue) 0.3356 0.344 0.3287 0.334 10,378
1st Jun 2026 (Mon) 0.3246 0.3488 0.3107 0.3441 54,572
29th May 2026 (Fri) 0.3029 0.3239 0.2977 0.3202 19,867
28th May 2026 (Thu) 0.3122 0.3122 0.2916 0.3051 15,566
27th May 2026 (Wed) 0.31 0.326 0.2999 0.32 20,556
26th May 2026 (Tue) 0.3552 0.363 0.3123 0.3205 35,831
25th May 2026 (Mon) 0.321 0.38 0.3152 0.3731 116,715
22nd May 2026 (Fri) 0.321 0.38 0.3152 0.3731 116,715
21st May 2026 (Thu) 0.3318 0.3675 0.327 0.3313 326,784
20th May 2026 (Wed) 0.4053 0.4755 0.3458 0.3851 6,617,143
19th May 2026 (Tue) 0.3073 0.3142 0.3036 0.3053 4,751
18th May 2026 (Mon) 0.2756 0.3088 0.2756 0.301 9,540
15th May 2026 (Fri) 0.30 0.30 0.2613 0.281 16,585
14th May 2026 (Thu) 0.3218 0.3218 0.295 0.2959 13,389
13th May 2026 (Wed) 0.3341 0.3341 0.30 0.3131 13,075
12th May 2026 (Tue) 0.338 0.3485 0.3351 0.3421 838
11th May 2026 (Mon) 0.3641 0.3642 0.348 0.351 4,146
FTSE 100 Latest
Value10,497.29
Change24.84