UK markets closed

Capita plc (CPI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.04+0.98 (+4.07%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202225.2025.4424.2425.0425.048,655,844
23 Jun 202225.0226.9223.7524.0624.065,015,218
22 Jun 202224.4024.9723.6624.1224.123,476,086
21 Jun 202224.1225.3623.9324.3824.382,717,839
20 Jun 202224.7025.9023.9125.0025.003,664,724
17 Jun 202223.6025.7222.9624.4024.409,158,204
16 Jun 202224.6024.6022.9023.2423.245,098,078
15 Jun 202223.9224.5223.3024.3024.305,162,597
14 Jun 202224.8824.9623.5023.8223.824,247,517
13 Jun 202224.3424.8823.5824.1024.106,281,645
10 Jun 202225.9025.9024.8425.0025.004,845,304
09 Jun 202225.7426.5824.4625.6225.624,361,605
08 Jun 202225.1025.9624.8025.4825.486,189,736
07 Jun 202224.1026.4024.1025.0425.045,590,137
06 Jun 202225.4026.0424.5025.4625.467,667,538
01 Jun 202224.6226.2024.4624.7024.705,415,872
31 May 202226.0026.0024.2424.2424.248,734,318
30 May 202225.5026.3523.5024.8624.864,921,747
27 May 202225.0025.3424.4124.7024.705,488,942
26 May 202223.5025.0823.0624.7424.748,497,474
25 May 202224.6424.8822.5723.1623.163,287,064
24 May 202222.0223.5422.0222.8022.805,694,744
23 May 202224.1824.2023.0023.5623.563,845,873
20 May 202222.5223.7822.5023.3623.3616,246,577
19 May 202223.3223.3822.2522.8422.844,427,749
18 May 202223.6024.2623.1623.4023.405,641,286
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...