UK markets open in 4 hours 43 minutes

Capita plc (CPI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.30+0.06 (+0.45%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0013.3013.305,978,120
17 Apr 202413.3013.6813.2413.2413.245,606,014
16 Apr 202414.2414.4813.3413.3413.3410,154,106
15 Apr 202413.9214.4013.8414.1814.187,160,082
12 Apr 202414.3014.3613.8614.0014.008,618,337
11 Apr 202414.0014.4013.8613.9013.906,316,527
10 Apr 202414.5014.8814.0414.0414.0411,460,384
09 Apr 202413.3814.4413.3213.9413.9411,818,118
08 Apr 202412.9813.5412.9813.4413.4410,164,127
05 Apr 202412.9013.2812.7213.0413.047,725,196
04 Apr 202413.0013.1612.8713.1213.128,817,281
03 Apr 202412.8013.0612.4812.5012.506,499,748
02 Apr 202413.5013.5012.8212.8812.888,725,816
28 Mar 202413.2013.5112.9113.2013.209,731,326
27 Mar 202413.3013.5013.0013.3213.326,558,891
26 Mar 202414.0014.0012.9213.3313.336,498,946
25 Mar 202413.3013.5013.0013.0213.027,574,710
22 Mar 202413.0013.7213.0013.3213.329,886,545
21 Mar 202413.0913.6312.8113.6313.6318,258,951
20 Mar 202413.2013.4913.1213.1513.156,816,747
19 Mar 202413.5013.6913.0513.3813.3813,375,882
18 Mar 202413.4014.1713.3513.7113.7113,029,592
15 Mar 202413.2814.2913.2213.5513.5523,325,060
14 Mar 202413.2613.9213.0013.3413.3416,863,673
13 Mar 202414.2414.6013.3413.3413.3421,407,918
12 Mar 202414.5014.9914.0114.4614.4619,665,998
11 Mar 202415.5015.6214.5014.6214.6219,201,590
08 Mar 202415.7315.8715.3115.7315.7314,938,036
07 Mar 202415.5716.0115.3215.8215.8213,366,031
06 Mar 202419.2319.4815.5215.6515.6563,150,296
05 Mar 202420.3820.7220.0020.1820.187,058,272
04 Mar 202420.5420.5819.9220.0820.086,704,621
01 Mar 202420.3620.5619.9420.3020.305,587,915
29 Feb 202420.6420.9620.1420.3020.3012,009,328
28 Feb 202419.5021.0519.5020.7220.7211,022,199
27 Feb 202418.7520.1418.7520.0220.0210,316,694
26 Feb 202418.1019.0318.1018.8818.883,419,307
23 Feb 202418.0018.3217.9918.2618.264,577,932
22 Feb 202418.0718.5717.8818.2018.204,633,523
21 Feb 202417.6918.5517.6218.4018.402,661,210
20 Feb 202417.8418.4717.0317.8217.822,032,826
19 Feb 202417.9418.1917.6417.8717.871,267,257
16 Feb 202417.5017.8617.5017.7317.736,721,229
15 Feb 202417.5017.8017.2317.7017.7010,795,187
14 Feb 202417.6417.8017.4017.4717.472,192,448
13 Feb 202418.2018.2017.1817.3017.306,192,191
12 Feb 202418.1218.3417.9418.1118.112,126,828
09 Feb 202417.9818.3117.8117.9717.972,189,229
08 Feb 202418.3018.5917.9118.0018.003,561,177
07 Feb 202418.9019.5017.9718.0818.083,221,455
06 Feb 202419.4519.8518.5718.6818.684,809,207
05 Feb 202419.4019.8319.2319.4519.453,897,921
02 Feb 202419.6019.7019.3219.4719.475,543,877
01 Feb 202419.0519.6018.9019.3619.366,239,468
31 Jan 202418.4919.2817.9919.0619.064,023,728
30 Jan 202418.6219.0018.2718.5718.572,623,240
29 Jan 202418.9519.2017.5118.6918.692,827,005
26 Jan 202419.0019.3018.6718.9518.953,583,892
25 Jan 202419.5121.3618.8318.9218.922,873,629
24 Jan 202419.0019.5019.0019.4219.421,923,226
23 Jan 202418.9019.9918.7818.9018.902,263,047
22 Jan 202419.4920.3018.9719.0619.064,213,300
19 Jan 202419.3219.5518.8919.1219.121,870,067
18 Jan 202418.5019.6218.5019.3219.324,738,155
17 Jan 202419.5819.5818.6818.8018.804,488,231
16 Jan 202420.0020.1419.5419.5419.542,750,771
15 Jan 202419.9420.2219.5220.0020.002,103,264
12 Jan 202419.5020.1619.5019.9019.904,185,092
11 Jan 202420.0420.3019.0619.5719.577,859,202
10 Jan 202421.0021.7619.8020.0420.0411,337,110
09 Jan 202423.0022.0021.6621.7821.782,570,153
08 Jan 202422.0023.2021.6222.2622.263,360,694
05 Jan 202422.7222.9821.8222.4022.403,586,777
04 Jan 202420.0022.7020.0022.7022.702,910,539
03 Jan 202422.1822.5821.3021.6621.664,953,715
02 Jan 202422.4422.9621.6621.7821.783,373,956
29 Dec 202322.2022.3221.7022.0022.002,111,906
28 Dec 202322.1222.9821.0422.1222.121,566,970
27 Dec 202322.4022.9821.0422.3422.343,158,067
22 Dec 202322.0622.3221.5222.2822.281,521,960
21 Dec 202321.8022.0021.3921.8821.882,660,434
20 Dec 202322.9823.0221.6221.9221.926,212,862
19 Dec 202321.9222.3021.3021.9421.942,963,480
18 Dec 202321.1822.7421.0221.7421.746,120,138
15 Dec 202320.7021.6720.7021.4421.4410,458,517
14 Dec 202320.6821.4820.1221.0021.0010,490,617
13 Dec 202320.0021.0020.0020.7420.744,664,004
12 Dec 202320.7420.9819.6220.1420.145,594,718
11 Dec 202320.5421.0220.0020.4820.482,908,433
08 Dec 202320.8021.1020.4820.7020.706,558,675
07 Dec 202320.8021.1220.1720.9420.942,914,400
06 Dec 202319.7521.1619.7520.7020.703,797,395
05 Dec 202319.0821.2819.0820.5020.506,627,873
04 Dec 202319.9021.2219.9020.5020.508,130,193
01 Dec 202319.0020.2018.9620.0020.004,499,358
30 Nov 202319.4019.5318.8819.1019.106,529,220
29 Nov 202318.9419.4118.6019.2919.293,839,987
28 Nov 202318.9319.9817.6518.9318.934,466,623
27 Nov 202319.3021.2618.8118.9818.984,200,393
24 Nov 202320.3020.5019.8519.9019.902,465,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...