UK Markets open in 1 hr 20 mins

Capita plc (CPI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
33.23-1.90 (-5.41%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
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
21 Dec 202135.0036.4034.5935.8635.863,888,531
20 Dec 202134.2535.1933.7134.7434.743,201,989
17 Dec 202133.9536.3532.9035.9835.988,319,309
16 Dec 202135.0435.7333.4533.6133.618,495,008
15 Dec 202135.5136.0634.3334.6134.618,848,249
14 Dec 202138.2138.8935.8236.1036.1014,116,608
13 Dec 202143.0044.9334.4536.7636.7647,342,795
10 Dec 202148.4348.4344.7445.2045.204,908,441
09 Dec 202146.8748.0545.3746.0246.022,482,359
08 Dec 202148.0048.0045.5647.2147.212,628,907
07 Dec 202147.2947.7846.8247.2047.203,766,923
06 Dec 202145.6547.2345.4047.1447.143,746,477
03 Dec 202143.5145.7243.3945.2045.203,294,055
02 Dec 202145.3245.4143.9944.9744.972,967,078
01 Dec 202142.9046.1442.9045.3345.336,284,036
30 Nov 202145.0045.0143.3644.0544.056,544,033
29 Nov 202144.6346.7243.9045.1145.117,005,989
26 Nov 202147.0047.4942.0043.6043.6014,925,393
25 Nov 202147.4949.1946.6848.7948.798,559,562
24 Nov 202144.0044.7443.3544.5044.502,229,503
23 Nov 202144.4544.6443.8044.2444.242,474,704
22 Nov 202144.7745.5643.9744.8044.803,361,017
19 Nov 202146.0446.2144.9045.2245.224,979,899
18 Nov 202148.0248.0245.5546.0046.002,726,558
17 Nov 202145.3847.0545.3846.0846.081,597,326
16 Nov 202148.0048.0046.8546.8746.872,702,172
15 Nov 202146.5547.9346.3147.3747.373,209,404
12 Nov 202145.0846.8645.0846.5646.562,987,384
11 Nov 202146.9046.9045.6045.9645.962,370,934
10 Nov 202145.3146.7245.2345.8645.864,584,466
09 Nov 202147.0047.0145.4246.0046.005,070,296
08 Nov 202146.0047.0645.9846.3046.303,076,771
05 Nov 202145.0047.3745.0046.8746.875,652,820
04 Nov 202145.7046.4345.1245.1245.127,165,434
03 Nov 202146.0746.6845.7045.7345.733,443,031
02 Nov 202146.4948.4445.3346.0746.073,389,793
01 Nov 202147.0048.4546.5547.6947.692,720,111
29 Oct 202146.9247.8346.5547.3447.344,300,812
28 Oct 202148.0248.5347.2247.6947.692,184,658
27 Oct 202147.5248.6947.5248.4048.402,913,649
26 Oct 202147.9848.1947.0747.8947.892,995,135
25 Oct 202147.9847.9846.6847.2147.213,386,679
22 Oct 202147.2847.7146.8747.2847.283,046,602
21 Oct 202147.0247.8446.1147.1947.192,864,874
20 Oct 202148.5049.0647.4047.5847.583,946,314
19 Oct 202148.7149.3647.6748.5248.522,842,829
18 Oct 202149.4149.4147.6747.9347.933,049,314
15 Oct 202147.9049.5847.7049.2949.295,722,300
14 Oct 202146.1247.7046.0347.7047.704,219,414
13 Oct 202145.0047.3445.0045.8045.805,684,898
12 Oct 202145.0046.1445.0045.5745.572,832,071
11 Oct 202145.9946.7145.7646.0246.023,727,769
08 Oct 202147.4847.5546.3146.6346.635,169,694
07 Oct 202149.0149.2746.6647.2947.299,108,380
06 Oct 202149.8650.4646.8948.5648.5612,586,263
05 Oct 202149.5950.9249.5049.9249.923,476,689
04 Oct 202151.2451.4049.4449.6949.694,934,042
01 Oct 202150.3651.2049.0150.5850.586,844,455
30 Sept 202151.8652.9750.8850.9650.965,858,535
29 Sept 202152.4053.7851.0151.6451.649,649,949
28 Sept 202152.9055.9852.2452.2452.2416,036,642
27 Sept 202150.1653.0449.1152.8052.8014,799,908
24 Sept 202149.4650.3049.1349.6749.673,149,114
23 Sept 202149.9850.7249.3949.5449.543,657,383
22 Sept 202149.0049.9148.7649.7749.772,901,894
21 Sept 202149.6849.9548.2348.7648.764,761,654
20 Sept 202149.0349.4447.8449.3749.376,959,426
17 Sept 202147.9350.8647.9349.4149.4112,419,773
16 Sept 202148.7749.8948.7249.1549.154,248,787
15 Sept 202150.0050.0048.4248.5748.573,915,796
14 Sept 202149.7350.9449.5749.8149.819,007,033
13 Sept 202149.4650.1649.1349.9049.90185,421
10 Sept 202148.2849.7248.1349.5049.504,876,154
09 Sept 202148.2549.2147.6949.0549.053,878,080
08 Sept 202147.6250.0547.3249.1149.119,320,358
07 Sept 202149.3149.3146.9247.8547.853,887,586
06 Sept 202147.5048.2847.3347.7447.743,733,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...