UK markets closed

Capital & Regional Plc (CAL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
72.00-3.00 (-4.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202172.0074.4071.7172.0072.0043,669
25 Feb 202177.8081.6072.0075.0075.00373,551
24 Feb 202164.8077.8062.8875.0075.00332,224
23 Feb 202163.6064.7061.4064.0064.0072,135
22 Feb 202162.2064.8061.4063.2063.2086,265
19 Feb 202162.0065.0060.0060.0060.00102,772
18 Feb 202159.4065.0058.7465.0065.0070,240
17 Feb 202159.4061.7058.0060.9060.90114,654
16 Feb 202157.2061.4057.0060.0060.0062,102
15 Feb 202160.4061.8057.2057.8057.8017,306
12 Feb 202157.2060.6057.0057.0057.0062,900
11 Feb 202157.4060.4057.4058.0058.0012,034
10 Feb 202157.2061.2057.2059.0059.0059,399
09 Feb 202157.2060.4057.0058.8058.8016,815
08 Feb 202161.4062.0057.2058.4058.4072,134
05 Feb 202157.6062.0055.8262.0062.0080,807
04 Feb 202158.2058.8056.0057.8057.8067,599
03 Feb 202158.6059.0057.3258.4058.4038,502
02 Feb 202162.4063.0055.7856.1056.10151,410
01 Feb 202162.8062.8060.6061.6061.6027,675
29 Jan 202163.0064.4057.4060.6060.60215,144
28 Jan 202164.2065.0060.2065.0065.0036,350
27 Jan 202162.2064.8060.2062.0062.0011,857
26 Jan 202163.4064.4760.2063.4063.4055,040
25 Jan 202165.0068.8063.2063.4063.4045,459
22 Jan 202168.6068.6063.2066.1066.107,260
21 Jan 202165.4069.0063.0069.0069.0080,064
20 Jan 202167.0068.8064.3265.6065.6046,426
19 Jan 202168.8069.6965.0667.6067.60155,357
18 Jan 202169.4073.2069.0069.5069.5065,449
15 Jan 202170.0073.2069.0869.8069.8030,399
14 Jan 202169.2072.5569.0070.6070.6031,370
13 Jan 202172.0075.4070.2071.0071.0070,241
12 Jan 202175.0075.5571.8074.0074.005,188
11 Jan 202175.0077.8069.6072.0072.0044,085
08 Jan 202175.8079.7272.4075.0075.0056,768
07 Jan 202171.4075.8071.4073.2073.2011,392
06 Jan 202171.2075.8071.2073.7073.707,518
05 Jan 202170.2076.0069.7273.2073.2087,584
04 Jan 202173.8076.6173.8074.2074.2072,175
31 Dec 202072.8074.8070.2070.2070.2018,754
30 Dec 202076.0077.8070.0074.0074.0035,429
29 Dec 202075.8079.8073.0075.5075.50201,666
24 Dec 202075.0075.0069.1572.5072.50226,731
23 Dec 202056.2081.0054.9378.0078.001,458,425
22 Dec 202057.0058.0055.2055.2055.2066,299
21 Dec 202062.0064.2055.2055.6055.60348,276
18 Dec 202063.0064.2060.6063.0063.0041,711
17 Dec 202064.0065.8062.0062.0062.001,642,024
16 Dec 202064.0064.0063.0063.0063.001,519,359
15 Dec 202065.8065.8064.1264.2064.2014,625
14 Dec 202063.4066.0062.4066.0066.0012,008
11 Dec 202065.8066.0063.8065.5065.5054,484
10 Dec 202064.2066.0063.6064.0064.00137,179
09 Dec 202062.0065.8062.0062.0062.00146,006
08 Dec 202064.8065.8062.0062.0062.0025,496
07 Dec 202062.2065.8062.2065.0065.0054,978
04 Dec 202062.0065.0062.0064.2064.20156,335
03 Dec 202059.0065.0058.4065.0065.00119,548
02 Dec 202057.4758.8057.0058.4058.4052,639
01 Dec 202055.4059.0055.4059.0059.0056,981
30 Nov 202057.8058.4056.0058.0058.0016,168
27 Nov 202056.8058.0055.4058.0058.0070,664
26 Nov 202056.8057.8056.2056.2056.2076,171
25 Nov 202056.6057.0055.9057.0057.0056,108
24 Nov 202056.4057.0055.2057.0057.0070,061
23 Nov 202054.2056.8054.2056.1056.1061,142
20 Nov 202054.4054.4054.0454.5054.5032,564
19 Nov 202054.4055.8052.8054.0054.0060,789
18 Nov 202055.2056.8053.1754.0054.00162,876
17 Nov 202055.8056.0052.2055.2055.2095,045
16 Nov 202052.0055.8050.4552.0052.00168,324
13 Nov 202051.8052.0048.3052.0052.0073,594
12 Nov 202051.2052.3848.1050.4050.40118,622
11 Nov 202055.0056.0051.0052.0052.00249,289
10 Nov 202044.0056.8042.3053.2053.20714,418
09 Nov 202036.1044.8036.0043.5043.50436,066
06 Nov 202036.2037.7736.1036.5036.5028,325
05 Nov 202037.7038.0036.1038.0038.0020,057
04 Nov 202036.1038.0036.0037.5037.5013,940
03 Nov 202036.2037.7035.1036.1036.1046,121
02 Nov 202038.0038.0035.1038.0038.0039,232
30 Oct 202037.7038.0035.0037.1037.1013,784
29 Oct 202035.9037.5635.1036.2036.2051,910
28 Oct 202036.1037.8035.1037.7037.70438,785
27 Oct 202036.0037.0035.1035.5035.5047,546
26 Oct 202036.9037.9035.1037.3037.3086,248
23 Oct 202035.6036.6535.2035.2035.2078,674
22 Oct 202036.6036.6034.8735.5035.50172,598
21 Oct 202036.8036.8036.0036.0036.0042,553
20 Oct 202035.1037.0035.1036.4536.4569,028
19 Oct 202037.3038.7632.3036.7036.70423,077
16 Oct 202043.2045.3035.0037.0037.00684,445
15 Oct 202038.0055.0035.1045.0045.001,602,317
14 Oct 202036.6037.9035.1036.9036.908,001
13 Oct 202035.9035.9035.1035.7535.7516,487
12 Oct 202036.0037.0035.1037.0037.0067,782
09 Oct 202034.6036.0034.6035.3035.3052,110
08 Oct 202034.1035.9033.4035.7035.7063,366
07 Oct 202034.3037.9033.1034.9534.95199,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...