Capital & Counties Properties PLC (CAPC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
132.10+2.70 (+2.09%)
As of 2:56PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2021 | 128.00 | 134.50 | 128.00 | 132.10 | 132.10 | 952,478 |
| 25 Jan 2021 | 133.00 | 133.00 | 126.80 | 129.40 | 129.40 | 1,072,461 |
| 22 Jan 2021 | 132.70 | 132.70 | 130.30 | 132.20 | 132.20 | 1,174,823 |
| 21 Jan 2021 | 139.00 | 139.00 | 132.60 | 133.10 | 133.10 | 2,274,568 |
| 20 Jan 2021 | 140.30 | 140.30 | 136.10 | 137.70 | 137.70 | 713,235 |
| 19 Jan 2021 | 143.40 | 143.60 | 136.20 | 136.50 | 136.50 | 1,617,214 |
| 18 Jan 2021 | 137.10 | 140.60 | 137.10 | 139.80 | 139.80 | 1,108,869 |
| 15 Jan 2021 | 141.10 | 144.20 | 138.10 | 139.90 | 139.90 | 2,380,234 |
| 14 Jan 2021 | 145.00 | 146.50 | 141.70 | 145.40 | 145.40 | 1,926,376 |
| 13 Jan 2021 | 142.40 | 142.40 | 139.70 | 141.20 | 141.20 | 1,252,839 |
| 12 Jan 2021 | 138.20 | 140.20 | 137.90 | 139.00 | 139.00 | 1,287,233 |
| 11 Jan 2021 | 143.80 | 145.00 | 138.70 | 139.10 | 139.10 | 2,555,696 |
| 08 Jan 2021 | 145.00 | 145.50 | 141.20 | 145.00 | 145.00 | 1,656,809 |
| 07 Jan 2021 | 140.90 | 150.00 | 140.90 | 144.20 | 144.20 | 3,325,409 |
| 06 Jan 2021 | 141.70 | 144.30 | 137.00 | 144.30 | 144.30 | 2,170,773 |
| 05 Jan 2021 | 136.70 | 142.00 | 136.00 | 140.20 | 140.20 | 2,486,418 |
| 04 Jan 2021 | 148.20 | 148.20 | 136.70 | 137.70 | 137.70 | 1,689,554 |
| 31 Dec 2020 | 145.20 | 146.00 | 142.10 | 145.00 | 145.00 | 683,730 |
| 30 Dec 2020 | 152.10 | 152.10 | 145.70 | 146.20 | 146.20 | 937,318 |
| 29 Dec 2020 | 147.10 | 151.80 | 144.60 | 148.50 | 148.50 | 1,275,978 |
| 24 Dec 2020 | 145.00 | 149.00 | 134.75 | 146.70 | 146.70 | 1,353,552 |
| 23 Dec 2020 | 141.60 | 145.30 | 140.70 | 144.30 | 144.30 | 1,553,033 |
| 22 Dec 2020 | 139.60 | 142.00 | 135.80 | 142.00 | 142.00 | 1,154,106 |
| 21 Dec 2020 | 140.60 | 148.90 | 133.30 | 137.40 | 137.40 | 2,659,519 |
| 18 Dec 2020 | 146.30 | 149.80 | 142.90 | 143.30 | 143.30 | 5,449,970 |
| 17 Dec 2020 | 153.00 | 153.00 | 144.80 | 149.70 | 149.70 | 4,503,854 |
| 16 Dec 2020 | 142.80 | 152.50 | 142.80 | 150.40 | 150.40 | 7,105,542 |
| 15 Dec 2020 | 140.60 | 143.80 | 136.90 | 143.10 | 143.10 | 5,124,918 |
| 14 Dec 2020 | 147.10 | 147.90 | 140.00 | 143.60 | 143.60 | 24,805,335 |
| 11 Dec 2020 | 146.30 | 150.20 | 143.40 | 143.40 | 143.40 | 2,252,365 |
| 10 Dec 2020 | 152.90 | 153.60 | 147.80 | 149.10 | 149.10 | 2,840,715 |
| 09 Dec 2020 | 144.60 | 150.60 | 144.60 | 150.30 | 150.30 | 2,055,884 |
| 08 Dec 2020 | 151.50 | 151.50 | 145.90 | 148.60 | 148.60 | 1,823,094 |
| 07 Dec 2020 | 153.30 | 153.30 | 145.90 | 147.90 | 147.90 | 15,058,293 |
| 04 Dec 2020 | 143.00 | 151.60 | 143.00 | 149.80 | 149.80 | 1,865,528 |
| 03 Dec 2020 | 143.00 | 146.20 | 141.09 | 145.70 | 145.70 | 4,580,887 |
| 02 Dec 2020 | 138.50 | 143.50 | 137.90 | 142.80 | 142.80 | 2,081,839 |
| 01 Dec 2020 | 140.00 | 140.00 | 134.60 | 139.80 | 139.80 | 2,422,873 |
| 30 Nov 2020 | 131.00 | 139.70 | 131.00 | 134.70 | 134.70 | 3,492,360 |
| 27 Nov 2020 | 134.10 | 136.70 | 132.30 | 136.00 | 136.00 | 3,330,120 |
| 26 Nov 2020 | 138.10 | 140.00 | 135.10 | 136.80 | 136.80 | 1,005,145 |
| 25 Nov 2020 | 137.50 | 140.70 | 135.10 | 138.80 | 138.80 | 2,366,632 |
| 24 Nov 2020 | 136.40 | 137.90 | 133.70 | 136.40 | 136.40 | 4,945,828 |
| 23 Nov 2020 | 138.00 | 138.30 | 133.60 | 134.20 | 134.20 | 1,562,114 |
| 20 Nov 2020 | 136.40 | 140.00 | 135.20 | 135.30 | 135.30 | 1,836,290 |
| 19 Nov 2020 | 144.00 | 147.40 | 137.70 | 140.00 | 140.00 | 3,963,267 |
| 18 Nov 2020 | 144.10 | 145.20 | 141.57 | 145.20 | 145.20 | 2,408,717 |
| 17 Nov 2020 | 152.70 | 152.70 | 143.70 | 145.50 | 145.50 | 3,034,295 |
| 16 Nov 2020 | 144.50 | 154.00 | 140.50 | 151.20 | 151.20 | 3,603,706 |
| 13 Nov 2020 | 137.00 | 141.60 | 136.90 | 141.10 | 141.10 | 2,215,137 |
| 12 Nov 2020 | 143.70 | 144.20 | 138.80 | 139.10 | 139.10 | 2,500,992 |
| 11 Nov 2020 | 137.90 | 145.90 | 133.00 | 145.00 | 145.00 | 5,124,484 |
| 10 Nov 2020 | 123.50 | 139.00 | 119.80 | 137.80 | 137.80 | 11,406,904 |
| 09 Nov 2020 | 102.70 | 125.60 | 101.10 | 121.40 | 121.40 | 6,447,983 |
| 06 Nov 2020 | 106.00 | 107.00 | 100.30 | 100.70 | 100.70 | 1,422,983 |
| 05 Nov 2020 | 103.20 | 106.10 | 100.50 | 104.10 | 104.10 | 1,522,230 |
| 04 Nov 2020 | 97.25 | 102.50 | 97.05 | 102.50 | 102.50 | 1,851,785 |
| 03 Nov 2020 | 102.20 | 103.20 | 97.85 | 99.00 | 99.00 | 2,983,457 |
| 02 Nov 2020 | 103.90 | 103.90 | 100.40 | 101.80 | 101.80 | 2,434,728 |
| 30 Oct 2020 | 104.50 | 105.30 | 103.10 | 104.60 | 104.60 | 3,036,091 |
| 29 Oct 2020 | 103.90 | 107.60 | 103.90 | 105.00 | 105.00 | 4,301,201 |
| 28 Oct 2020 | 105.20 | 106.10 | 102.80 | 105.60 | 105.60 | 3,528,098 |
| 27 Oct 2020 | 110.60 | 111.00 | 105.50 | 105.90 | 105.90 | 1,803,725 |
| 26 Oct 2020 | 110.10 | 110.90 | 103.60 | 108.60 | 108.60 | 1,764,712 |
| 23 Oct 2020 | 105.90 | 110.90 | 103.40 | 110.00 | 110.00 | 4,393,349 |
| 22 Oct 2020 | 111.60 | 111.60 | 99.55 | 103.20 | 103.20 | 9,528,380 |
| 21 Oct 2020 | 113.70 | 115.10 | 111.60 | 113.90 | 113.90 | 1,815,274 |
| 20 Oct 2020 | 113.40 | 115.00 | 109.20 | 113.60 | 113.60 | 1,556,644 |
| 19 Oct 2020 | 111.80 | 115.20 | 110.80 | 115.20 | 115.20 | 1,228,889 |
| 16 Oct 2020 | 117.70 | 117.70 | 111.20 | 111.20 | 111.20 | 3,180,347 |
| 15 Oct 2020 | 114.00 | 115.20 | 111.90 | 114.60 | 114.60 | 3,630,530 |
| 14 Oct 2020 | 116.20 | 116.60 | 113.70 | 115.10 | 115.10 | 1,116,689 |
| 13 Oct 2020 | 116.40 | 119.60 | 115.60 | 116.30 | 116.30 | 3,203,874 |
| 12 Oct 2020 | 119.00 | 121.50 | 118.00 | 119.30 | 119.30 | 2,678,640 |
| 09 Oct 2020 | 122.70 | 122.70 | 119.80 | 120.20 | 120.20 | 1,763,894 |
| 08 Oct 2020 | 120.30 | 125.80 | 117.50 | 120.50 | 120.50 | 2,671,412 |
| 07 Oct 2020 | 117.20 | 121.00 | 116.70 | 117.70 | 117.70 | 2,274,079 |
| 06 Oct 2020 | 114.90 | 120.90 | 113.60 | 120.90 | 120.90 | 3,740,777 |
| 05 Oct 2020 | 115.10 | 115.20 | 113.40 | 115.00 | 115.00 | 6,846,533 |
| 02 Oct 2020 | 112.90 | 114.10 | 111.70 | 114.10 | 114.10 | 2,309,323 |
| 01 Oct 2020 | 114.80 | 114.80 | 111.10 | 114.00 | 114.00 | 3,749,972 |
| 30 Sep 2020 | 106.40 | 112.50 | 105.90 | 111.90 | 111.90 | 2,838,345 |
| 29 Sep 2020 | 111.60 | 114.00 | 107.80 | 107.80 | 107.80 | 1,439,599 |
| 28 Sep 2020 | 108.20 | 114.90 | 106.70 | 113.50 | 113.50 | 2,706,854 |
| 25 Sep 2020 | 107.00 | 107.10 | 103.80 | 106.40 | 106.40 | 5,007,045 |
| 24 Sep 2020 | 108.60 | 111.40 | 106.10 | 106.10 | 106.10 | 3,991,838 |
| 23 Sep 2020 | 113.20 | 113.20 | 109.20 | 109.40 | 109.40 | 4,145,425 |
| 22 Sep 2020 | 112.90 | 113.60 | 110.10 | 111.80 | 111.80 | 2,775,701 |
| 21 Sep 2020 | 117.80 | 119.00 | 111.10 | 113.60 | 113.60 | 1,779,902 |
| 18 Sep 2020 | 122.50 | 127.20 | 117.50 | 119.10 | 119.10 | 4,725,283 |
| 17 Sep 2020 | 118.50 | 123.60 | 118.50 | 123.00 | 123.00 | 1,548,050 |
| 16 Sep 2020 | 123.00 | 124.20 | 120.00 | 122.90 | 122.90 | 1,590,317 |
| 15 Sep 2020 | 126.10 | 126.40 | 122.80 | 123.90 | 123.90 | 2,253,860 |
| 14 Sep 2020 | 122.00 | 124.70 | 120.70 | 123.90 | 123.90 | 1,737,232 |
| 11 Sep 2020 | 130.90 | 131.60 | 123.30 | 123.30 | 123.30 | 1,222,988 |
| 10 Sep 2020 | 128.00 | 131.50 | 128.00 | 130.80 | 130.80 | 1,965,707 |
| 09 Sep 2020 | 127.70 | 132.10 | 127.70 | 129.70 | 129.70 | 17,002,379 |
| 08 Sep 2020 | 125.80 | 132.70 | 125.80 | 131.20 | 131.20 | 1,662,870 |
| 07 Sep 2020 | 135.20 | 135.30 | 128.00 | 128.00 | 128.00 | 2,808,457 |
| 04 Sep 2020 | 132.10 | 134.00 | 130.50 | 132.20 | 132.20 | 3,150,715 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
