UK markets open in 7 hours 10 minutes

Capita plc (CPI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
23.40-0.54 (-2.26%)
At close: 04:48PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 202223.6024.2623.1623.4023.405,450,683
17 May 202224.2624.8023.6823.9423.943,761,622
16 May 202225.1225.9822.8223.5423.548,625,349
13 May 202223.2226.4623.2224.3824.387,928,919
12 May 202223.3823.3821.9023.0223.025,259,897
11 May 202222.0023.8421.7023.3623.369,586,989
10 May 202222.9823.4421.7221.7821.787,378,831
09 May 202222.0022.9821.8622.6422.647,985,087
06 May 202223.5024.1622.5423.1023.1011,298,131
05 May 202227.0028.0023.9024.1224.1220,393,755
04 May 202225.1426.9724.8926.7826.7818,008,949
03 May 202224.5025.5223.7425.1425.1412,829,560
29 Apr 202222.8424.1222.7823.9823.9811,972,459
28 Apr 202221.0022.9021.0022.9022.9013,711,174
27 Apr 202220.3021.2920.3021.1621.1647,129,141
26 Apr 202220.6021.5720.6020.9020.9011,778,366
25 Apr 202220.3021.3620.3020.8820.884,488,359
22 Apr 202222.0022.0021.0021.1021.104,127,945
21 Apr 202220.4021.6820.4021.4621.466,686,617
20 Apr 202220.4022.8320.3820.3820.386,252,287
19 Apr 202221.0021.2020.4220.8420.846,173,134
14 Apr 202220.5021.5320.5021.1221.124,550,024
13 Apr 202220.5420.9620.3820.6020.605,076,871
12 Apr 202220.8021.3420.4020.9020.9022,084,186
11 Apr 202222.7622.7620.8220.8220.827,256,058
08 Apr 202220.7021.9020.7021.8821.889,331,596
07 Apr 202222.0222.1620.7220.7420.7410,231,490
06 Apr 202220.5621.6220.5621.0621.0610,675,737
05 Apr 202221.1021.6220.9821.1421.1412,959,111
04 Apr 202221.9221.9220.9221.4821.4810,420,815
01 Apr 202221.0022.3021.0021.1621.169,228,597
31 Mar 202221.0722.3420.9320.9320.936,888,472
30 Mar 202221.5023.5821.3621.3821.3814,053,768
29 Mar 202221.3822.9821.1422.9522.9519,808,369
28 Mar 202220.8721.6020.1020.9920.9910,082,585
25 Mar 202220.9220.9320.1020.7020.7010,826,697
24 Mar 202220.1021.1420.0620.2020.209,668,203
23 Mar 202221.3421.3520.1720.7120.717,262,230
22 Mar 202220.9021.1020.2620.6520.6521,835,882
21 Mar 202224.0024.0020.7820.7820.7810,909,712
18 Mar 202223.5023.5020.8521.0221.0261,802,254
17 Mar 202221.9022.3021.1921.6621.6613,348,077
16 Mar 202221.0021.7220.9021.2421.2415,981,443
15 Mar 202221.5021.9320.5021.0021.0013,199,094
14 Mar 202221.6322.5821.1021.3021.3024,693,891
11 Mar 202220.8024.7920.1121.7221.7233,852,646
10 Mar 202222.9924.2620.1620.3120.3143,691,058
09 Mar 202221.2123.0021.0621.8721.8726,926,869
08 Mar 202221.0021.5720.4020.8220.8217,853,266
07 Mar 202219.9322.0919.8920.7820.7818,996,115
04 Mar 202224.7024.7022.2122.3422.3414,629,996
03 Mar 202226.5026.5824.4124.6924.6911,186,451
02 Mar 202226.6827.2625.8726.2326.2311,378,455
01 Mar 202229.3029.3026.2326.4126.416,512,619
28 Feb 202227.9228.4927.3128.0028.006,799,993
25 Feb 202227.8028.6026.5228.4528.459,543,837
24 Feb 202228.0028.1526.6427.1727.178,000,420
23 Feb 202228.4429.0628.0228.4428.445,598,880
22 Feb 202228.8929.3528.2028.2528.257,545,391
21 Feb 202231.5031.5029.0529.3929.393,571,258
18 Feb 202229.6630.1929.3029.6829.683,933,616
17 Feb 202230.1530.7229.3729.6629.665,870,731
16 Feb 202230.3031.1330.0930.2930.293,850,523
15 Feb 202231.0131.0230.4030.9530.952,774,106
14 Feb 202230.8630.9429.6830.5830.585,321,957
11 Feb 202230.1131.4230.1131.1631.164,120,945
10 Feb 202231.0031.9630.9131.4031.405,023,963
09 Feb 202231.4831.5530.7131.4731.475,425,335
08 Feb 202231.4831.4830.3030.9730.974,119,282
07 Feb 202230.6031.4330.0631.1931.195,613,417
04 Feb 202231.2331.9330.5931.0931.096,366,225
03 Feb 202231.8132.4831.0131.7631.764,213,711
02 Feb 202231.7034.2831.5831.5831.583,361,537
01 Feb 202231.6032.6031.6031.9931.994,445,934
31 Jan 202234.0034.0030.7931.5831.587,583,118
28 Jan 202231.2034.3431.2031.8231.828,272,628
27 Jan 202232.3833.0331.7432.4032.405,189,343
26 Jan 202234.4235.0432.3232.7732.777,033,628
25 Jan 202232.3633.5431.2033.2333.2312,239,169
24 Jan 202234.5535.2031.4831.9731.9711,923,679
21 Jan 202235.8235.8234.2135.1335.136,549,531
20 Jan 202234.0237.0534.0236.0036.004,757,842
19 Jan 202237.6537.6535.9336.5136.513,566,141
18 Jan 202236.8837.6636.5137.2537.254,047,265
17 Jan 202238.8538.8537.1037.2237.223,561,973
14 Jan 202238.2538.2536.9537.2537.252,408,740
13 Jan 202237.8137.8137.0537.6237.622,371,762
12 Jan 202238.1438.6337.0637.6737.672,542,508
11 Jan 202237.0337.9136.9837.2937.294,571,084
10 Jan 202237.9237.9236.7837.2837.284,823,615
07 Jan 202237.0037.4436.1737.2937.292,661,138
06 Jan 202236.0038.0136.0037.0037.002,973,564
05 Jan 202235.5138.4235.5137.8637.864,181,693
04 Jan 202236.6438.9836.4238.3438.3410,455,805
31 Dec 202137.1039.0835.6136.5036.501,360,073
30 Dec 202139.0039.0037.0037.1637.161,539,822
29 Dec 202138.3538.7036.9137.2937.293,172,832
24 Dec 202137.5038.0037.2837.6537.651,295,098
23 Dec 202137.0037.7035.0037.0737.073,742,187
22 Dec 202134.7437.7634.7436.8936.893,412,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...