Capital & Regional Plc (CAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 51.00 | 52.00 | 50.60 | 52.00 | 52.00 | 85,643 |
| 09 May 2024 | 52.00 | 52.80 | 50.60 | 51.50 | 51.50 | 12,111 |
| 08 May 2024 | 50.20 | 53.00 | 50.20 | 52.30 | 52.30 | 40,272 |
| 07 May 2024 | 52.00 | 52.40 | 50.20 | 52.20 | 52.20 | 30,584 |
| 03 May 2024 | 52.20 | 53.00 | 51.25 | 52.10 | 52.10 | 265,492 |
| 02 May 2024 | 51.20 | 51.40 | 50.15 | 52.10 | 52.10 | 285,538 |
| 01 May 2024 | 50.60 | 52.00 | 50.35 | 51.20 | 51.20 | 33,465 |
| 30 Apr 2024 | 49.30 | 51.87 | 48.88 | 49.20 | 49.20 | 219,549 |
| 29 Apr 2024 | 50.80 | 51.00 | 49.40 | 49.50 | 49.50 | 244,359 |
| 26 Apr 2024 | 50.00 | 50.40 | 49.80 | 50.00 | 50.00 | 37,307 |
| 25 Apr 2024 | 49.70 | 51.00 | 49.70 | 49.70 | 49.70 | 122,079 |
| 24 Apr 2024 | 50.00 | 51.68 | 49.90 | 50.00 | 50.00 | 24,665 |
| 23 Apr 2024 | 50.20 | 50.60 | 49.40 | 49.95 | 49.95 | 205,587 |
| 22 Apr 2024 | 50.20 | 51.91 | 49.30 | 50.00 | 50.00 | 248,802 |
| 19 Apr 2024 | 50.20 | 51.40 | 49.90 | 50.00 | 50.00 | 167,458 |
| 18 Apr 2024 | 50.60 | 51.40 | 50.50 | 51.40 | 51.40 | 74,031 |
| 17 Apr 2024 | 51.72 | 51.80 | 50.60 | 50.20 | 50.20 | 85,901 |
| 16 Apr 2024 | 51.20 | 54.00 | 50.20 | 51.00 | 51.00 | 93,850 |
| 15 Apr 2024 | 54.00 | 54.00 | 50.20 | 52.00 | 52.00 | 179,721 |
| 12 Apr 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 273,037 |
| 11 Apr 2024 | 51.00 | 52.80 | 50.20 | 51.90 | 51.90 | 177,289 |
| 11 Apr 2024 | 2.95 Dividend | |||||
| 10 Apr 2024 | 53.60 | 54.00 | 50.20 | 54.00 | 51.05 | 110,602 |
| 09 Apr 2024 | 53.60 | 53.60 | 50.60 | 52.00 | 49.16 | 88,420 |
| 08 Apr 2024 | 52.80 | 53.40 | 50.60 | 51.80 | 48.97 | 167,952 |
| 05 Apr 2024 | 52.40 | 53.26 | 50.80 | 50.80 | 48.02 | 83,992 |
| 04 Apr 2024 | 52.40 | 53.60 | 50.75 | 53.00 | 50.10 | 289,571 |
| 03 Apr 2024 | 53.60 | 54.00 | 52.00 | 52.00 | 49.16 | 53,317 |
| 02 Apr 2024 | 52.60 | 54.00 | 50.60 | 54.00 | 51.05 | 40,793 |
| 28 Mar 2024 | 52.05 | 52.40 | 51.40 | 51.90 | 49.06 | 260,816 |
| 27 Mar 2024 | 52.00 | 52.35 | 51.40 | 51.80 | 48.97 | 22,686 |
| 26 Mar 2024 | 51.60 | 52.55 | 51.40 | 51.40 | 48.59 | 31,242 |
| 25 Mar 2024 | 51.60 | 52.60 | 51.40 | 51.40 | 48.59 | 70,856 |
| 22 Mar 2024 | 52.20 | 52.54 | 51.40 | 52.40 | 49.54 | 238,247 |
| 21 Mar 2024 | 52.40 | 52.60 | 51.40 | 51.40 | 48.59 | 101,602 |
| 20 Mar 2024 | 51.40 | 52.00 | 51.00 | 51.00 | 48.21 | 156,790 |
| 19 Mar 2024 | 51.00 | 52.60 | 50.40 | 51.00 | 48.21 | 137,689 |
| 18 Mar 2024 | 52.60 | 53.40 | 51.20 | 51.20 | 48.40 | 41,212 |
| 15 Mar 2024 | 51.60 | 54.63 | 51.40 | 51.60 | 48.78 | 9,014 |
| 14 Mar 2024 | 52.00 | 53.68 | 50.40 | 51.40 | 48.59 | 26,107 |
| 13 Mar 2024 | 52.60 | 53.80 | 50.00 | 50.00 | 47.27 | 80,619 |
| 12 Mar 2024 | 52.60 | 54.00 | 51.40 | 51.40 | 48.59 | 9,801 |
| 11 Mar 2024 | 52.40 | 53.80 | 51.40 | 51.40 | 48.59 | 13,349 |
| 08 Mar 2024 | 52.00 | 53.85 | 51.42 | 52.50 | 49.63 | 57,874 |
| 07 Mar 2024 | 51.60 | 54.23 | 51.00 | 51.60 | 48.78 | 3,067 |
| 06 Mar 2024 | 51.00 | 53.60 | 49.86 | 51.90 | 49.06 | 224,659 |
| 05 Mar 2024 | 52.20 | 53.40 | 50.80 | 50.80 | 48.02 | 19,816 |
| 04 Mar 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 48.21 | 103,644 |
| 01 Mar 2024 | 53.80 | 54.00 | 53.00 | 53.00 | 50.10 | 52,937 |
| 29 Feb 2024 | 52.20 | 53.40 | 51.04 | 53.40 | 50.48 | 10,653 |
| 28 Feb 2024 | 53.00 | 54.00 | 50.80 | 51.00 | 48.21 | 64,336 |
| 27 Feb 2024 | 52.00 | 53.84 | 50.80 | 51.30 | 48.50 | 16,152 |
| 26 Feb 2024 | 52.00 | 54.00 | 51.00 | 51.40 | 48.59 | 7,797 |
| 23 Feb 2024 | 53.60 | 54.65 | 51.80 | 51.80 | 48.97 | 22,322 |
| 22 Feb 2024 | 54.00 | 54.80 | 51.80 | 52.90 | 50.01 | 55,199 |
| 21 Feb 2024 | 54.00 | 54.00 | 51.80 | 52.90 | 50.01 | 28,935 |
| 20 Feb 2024 | 51.80 | 54.84 | 51.80 | 53.10 | 50.20 | 6,929 |
| 19 Feb 2024 | 52.38 | 55.00 | 52.38 | 53.40 | 50.48 | 2,715 |
| 16 Feb 2024 | 54.00 | 54.00 | 52.60 | 53.40 | 50.48 | 543 |
| 15 Feb 2024 | 53.40 | 54.00 | 52.20 | 52.60 | 49.73 | 81,491 |
| 14 Feb 2024 | 54.65 | 54.65 | 54.65 | 53.30 | 50.39 | 18 |
| 13 Feb 2024 | 54.00 | 54.00 | 51.80 | 52.80 | 49.92 | 18,653 |
| 12 Feb 2024 | 52.12 | 54.00 | 52.12 | 52.90 | 50.01 | 30,291 |
| 09 Feb 2024 | 53.20 | 54.80 | 52.22 | 54.00 | 51.05 | 21,184 |
| 08 Feb 2024 | 53.20 | 54.00 | 52.00 | 53.30 | 50.39 | 303,294 |
| 07 Feb 2024 | 53.00 | 54.33 | 52.80 | 53.30 | 50.39 | 85,320 |
| 06 Feb 2024 | 54.80 | 55.04 | 53.80 | 54.10 | 51.14 | 45,418 |
| 05 Feb 2024 | 55.00 | 56.00 | 53.20 | 54.00 | 51.05 | 1,562,408 |
| 02 Feb 2024 | 54.00 | 55.80 | 54.00 | 54.20 | 51.24 | 8,812 |
| 01 Feb 2024 | 54.20 | 55.80 | 53.60 | 54.00 | 51.05 | 14,551 |
| 31 Jan 2024 | 54.20 | 55.80 | 54.20 | 54.50 | 51.52 | 10,219 |
| 30 Jan 2024 | 55.00 | 55.40 | 53.56 | 55.20 | 52.18 | 28,238 |
| 29 Jan 2024 | 54.60 | 57.40 | 53.80 | 55.80 | 52.75 | 4,889 |
| 26 Jan 2024 | 53.20 | 55.60 | 53.10 | 55.60 | 52.56 | 71,876 |
| 25 Jan 2024 | 54.00 | 55.80 | 53.00 | 55.60 | 52.56 | 7,004 |
| 24 Jan 2024 | 55.00 | 56.83 | 53.94 | 54.00 | 51.05 | 24,064 |
| 23 Jan 2024 | 57.80 | 57.80 | 54.55 | 56.00 | 52.94 | 62,951 |
| 22 Jan 2024 | 57.80 | 57.80 | 54.00 | 55.00 | 52.00 | 9,450 |
| 19 Jan 2024 | 57.80 | 57.80 | 55.00 | 55.00 | 52.00 | 4,126 |
| 18 Jan 2024 | 57.80 | 57.80 | 53.80 | 55.40 | 52.37 | 46,013 |
| 17 Jan 2024 | 55.00 | 57.60 | 54.20 | 54.80 | 51.81 | 102,386 |
| 16 Jan 2024 | 58.00 | 58.00 | 55.53 | 55.60 | 52.56 | 34,149 |
| 15 Jan 2024 | 56.49 | 59.80 | 56.00 | 56.00 | 52.94 | 47,447 |
| 12 Jan 2024 | 59.80 | 59.80 | 56.80 | 56.80 | 53.70 | 2,404 |
| 11 Jan 2024 | 58.60 | 58.60 | 56.49 | 58.60 | 55.40 | 36,008 |
| 10 Jan 2024 | 58.80 | 58.80 | 56.60 | 58.80 | 55.59 | 72,013 |
| 09 Jan 2024 | 60.00 | 58.20 | 57.60 | 57.60 | 54.45 | 34,257 |
| 08 Jan 2024 | 59.80 | 59.80 | 58.28 | 58.80 | 55.59 | 48,041 |
| 05 Jan 2024 | 59.80 | 59.80 | 58.49 | 59.80 | 56.53 | 6,029 |
| 04 Jan 2024 | 61.00 | 61.00 | 58.20 | 59.40 | 56.16 | 83,059 |
| 03 Jan 2024 | 61.00 | 61.00 | 58.00 | 60.20 | 56.91 | 15,845 |
| 02 Jan 2024 | 60.80 | 60.80 | 58.00 | 58.00 | 54.83 | 26,279 |
| 29 Dec 2023 | 60.80 | 60.80 | 57.60 | 57.60 | 54.45 | 7,538 |
| 28 Dec 2023 | 60.80 | 61.00 | 58.00 | 58.00 | 54.83 | 373 |
| 27 Dec 2023 | 60.00 | 60.80 | 58.20 | 58.20 | 55.02 | 98,745 |
| 22 Dec 2023 | 58.40 | 60.80 | 58.20 | 58.20 | 55.02 | 2,357 |
| 21 Dec 2023 | 58.20 | 60.80 | 58.20 | 58.20 | 55.02 | 1,857 |
| 20 Dec 2023 | 61.00 | 61.00 | 58.00 | 59.60 | 56.34 | 4,639 |
| 19 Dec 2023 | 60.80 | 60.80 | 58.42 | 59.00 | 55.78 | 33,591 |
| 18 Dec 2023 | 60.80 | 60.80 | 58.20 | 60.20 | 56.91 | 96,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.