UK markets close in 1 hour 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021128.00134.50128.00132.10132.10952,478
25 Jan 2021133.00133.00126.80129.40129.401,072,461
22 Jan 2021132.70132.70130.30132.20132.201,174,823
21 Jan 2021139.00139.00132.60133.10133.102,274,568
20 Jan 2021140.30140.30136.10137.70137.70713,235
19 Jan 2021143.40143.60136.20136.50136.501,617,214
18 Jan 2021137.10140.60137.10139.80139.801,108,869
15 Jan 2021141.10144.20138.10139.90139.902,380,234
14 Jan 2021145.00146.50141.70145.40145.401,926,376
13 Jan 2021142.40142.40139.70141.20141.201,252,839
12 Jan 2021138.20140.20137.90139.00139.001,287,233
11 Jan 2021143.80145.00138.70139.10139.102,555,696
08 Jan 2021145.00145.50141.20145.00145.001,656,809
07 Jan 2021140.90150.00140.90144.20144.203,325,409
06 Jan 2021141.70144.30137.00144.30144.302,170,773
05 Jan 2021136.70142.00136.00140.20140.202,486,418
04 Jan 2021148.20148.20136.70137.70137.701,689,554
31 Dec 2020145.20146.00142.10145.00145.00683,730
30 Dec 2020152.10152.10145.70146.20146.20937,318
29 Dec 2020147.10151.80144.60148.50148.501,275,978
24 Dec 2020145.00149.00134.75146.70146.701,353,552
23 Dec 2020141.60145.30140.70144.30144.301,553,033
22 Dec 2020139.60142.00135.80142.00142.001,154,106
21 Dec 2020140.60148.90133.30137.40137.402,659,519
18 Dec 2020146.30149.80142.90143.30143.305,449,970
17 Dec 2020153.00153.00144.80149.70149.704,503,854
16 Dec 2020142.80152.50142.80150.40150.407,105,542
15 Dec 2020140.60143.80136.90143.10143.105,124,918
14 Dec 2020147.10147.90140.00143.60143.6024,805,335
11 Dec 2020146.30150.20143.40143.40143.402,252,365
10 Dec 2020152.90153.60147.80149.10149.102,840,715
09 Dec 2020144.60150.60144.60150.30150.302,055,884
08 Dec 2020151.50151.50145.90148.60148.601,823,094
07 Dec 2020153.30153.30145.90147.90147.9015,058,293
04 Dec 2020143.00151.60143.00149.80149.801,865,528
03 Dec 2020143.00146.20141.09145.70145.704,580,887
02 Dec 2020138.50143.50137.90142.80142.802,081,839
01 Dec 2020140.00140.00134.60139.80139.802,422,873
30 Nov 2020131.00139.70131.00134.70134.703,492,360
27 Nov 2020134.10136.70132.30136.00136.003,330,120
26 Nov 2020138.10140.00135.10136.80136.801,005,145
25 Nov 2020137.50140.70135.10138.80138.802,366,632
24 Nov 2020136.40137.90133.70136.40136.404,945,828
23 Nov 2020138.00138.30133.60134.20134.201,562,114
20 Nov 2020136.40140.00135.20135.30135.301,836,290
19 Nov 2020144.00147.40137.70140.00140.003,963,267
18 Nov 2020144.10145.20141.57145.20145.202,408,717
17 Nov 2020152.70152.70143.70145.50145.503,034,295
16 Nov 2020144.50154.00140.50151.20151.203,603,706
13 Nov 2020137.00141.60136.90141.10141.102,215,137
12 Nov 2020143.70144.20138.80139.10139.102,500,992
11 Nov 2020137.90145.90133.00145.00145.005,124,484
10 Nov 2020123.50139.00119.80137.80137.8011,406,904
09 Nov 2020102.70125.60101.10121.40121.406,447,983
06 Nov 2020106.00107.00100.30100.70100.701,422,983
05 Nov 2020103.20106.10100.50104.10104.101,522,230
04 Nov 202097.25102.5097.05102.50102.501,851,785
03 Nov 2020102.20103.2097.8599.0099.002,983,457
02 Nov 2020103.90103.90100.40101.80101.802,434,728
30 Oct 2020104.50105.30103.10104.60104.603,036,091
29 Oct 2020103.90107.60103.90105.00105.004,301,201
28 Oct 2020105.20106.10102.80105.60105.603,528,098
27 Oct 2020110.60111.00105.50105.90105.901,803,725
26 Oct 2020110.10110.90103.60108.60108.601,764,712
23 Oct 2020105.90110.90103.40110.00110.004,393,349
22 Oct 2020111.60111.6099.55103.20103.209,528,380
21 Oct 2020113.70115.10111.60113.90113.901,815,274
20 Oct 2020113.40115.00109.20113.60113.601,556,644
19 Oct 2020111.80115.20110.80115.20115.201,228,889
16 Oct 2020117.70117.70111.20111.20111.203,180,347
15 Oct 2020114.00115.20111.90114.60114.603,630,530
14 Oct 2020116.20116.60113.70115.10115.101,116,689
13 Oct 2020116.40119.60115.60116.30116.303,203,874
12 Oct 2020119.00121.50118.00119.30119.302,678,640
09 Oct 2020122.70122.70119.80120.20120.201,763,894
08 Oct 2020120.30125.80117.50120.50120.502,671,412
07 Oct 2020117.20121.00116.70117.70117.702,274,079
06 Oct 2020114.90120.90113.60120.90120.903,740,777
05 Oct 2020115.10115.20113.40115.00115.006,846,533
02 Oct 2020112.90114.10111.70114.10114.102,309,323
01 Oct 2020114.80114.80111.10114.00114.003,749,972
30 Sep 2020106.40112.50105.90111.90111.902,838,345
29 Sep 2020111.60114.00107.80107.80107.801,439,599
28 Sep 2020108.20114.90106.70113.50113.502,706,854
25 Sep 2020107.00107.10103.80106.40106.405,007,045
24 Sep 2020108.60111.40106.10106.10106.103,991,838
23 Sep 2020113.20113.20109.20109.40109.404,145,425
22 Sep 2020112.90113.60110.10111.80111.802,775,701
21 Sep 2020117.80119.00111.10113.60113.601,779,902
18 Sep 2020122.50127.20117.50119.10119.104,725,283
17 Sep 2020118.50123.60118.50123.00123.001,548,050
16 Sep 2020123.00124.20120.00122.90122.901,590,317
15 Sep 2020126.10126.40122.80123.90123.902,253,860
14 Sep 2020122.00124.70120.70123.90123.901,737,232
11 Sep 2020130.90131.60123.30123.30123.301,222,988
10 Sep 2020128.00131.50128.00130.80130.801,965,707
09 Sep 2020127.70132.10127.70129.70129.7017,002,379
08 Sep 2020125.80132.70125.80131.20131.201,662,870
07 Sep 2020135.20135.30128.00128.00128.002,808,457
04 Sep 2020132.10134.00130.50132.20132.203,150,715
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...