CPI.L - Capita plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2019123.35123.95119.85121.45121.453,267,065
15 Aug 2019123.95124.82120.90121.80121.803,535,604
14 Aug 2019129.25130.70124.80125.25125.2527,926,754
13 Aug 2019131.35132.35125.74130.00130.004,346,117
12 Aug 2019135.50135.50130.00130.95130.954,989,884
09 Aug 2019138.10138.10134.29135.60135.603,043,277
08 Aug 2019138.30139.20134.60138.35138.354,304,168
07 Aug 2019137.50140.75135.45138.00138.009,750,529
06 Aug 2019136.90143.30136.18137.70137.7011,892,210
05 Aug 2019135.30140.10133.00136.30136.304,545,420
02 Aug 2019137.60142.10135.55136.80136.8019,432,614
01 Aug 2019116.50142.15116.50136.75136.7514,648,476
31 Jul 2019117.50119.90114.95116.55116.556,756,028
30 Jul 2019119.60120.07117.30118.75118.752,758,180
29 Jul 2019117.05119.56116.85118.70118.701,764,901
26 Jul 2019114.70118.10114.70118.10118.102,139,739
25 Jul 2019118.70118.70114.90115.90115.903,353,664
24 Jul 2019118.70119.40117.30118.15118.153,896,720
23 Jul 2019120.15120.55117.25118.60118.603,534,127
22 Jul 2019117.55119.85116.85118.80118.803,443,985
19 Jul 2019118.00118.50116.35118.00118.003,398,750
18 Jul 2019114.00117.70113.80116.35116.354,324,454
17 Jul 2019110.35115.35110.35114.50114.507,690,056
16 Jul 2019111.20112.60109.55112.00112.004,657,344
15 Jul 2019111.45114.75110.90111.40111.403,639,260
12 Jul 2019111.65114.25111.65112.15112.153,056,278
11 Jul 2019111.75112.30110.20112.30112.303,225,343
10 Jul 2019111.55113.60108.25112.40112.404,008,417
09 Jul 2019110.30110.30107.20109.10109.102,716,904
08 Jul 2019108.50110.75108.50109.45109.452,955,645
05 Jul 2019111.30111.30108.60108.95108.953,277,426
04 Jul 2019109.65112.60109.65110.20110.202,870,642
03 Jul 2019106.80110.65106.55110.20110.203,860,719
02 Jul 2019106.10108.55105.60108.55108.553,465,907
01 Jul 2019105.35108.10105.25107.65107.653,992,420
28 Jun 2019103.35105.80103.35105.45105.456,382,226
27 Jun 2019100.00104.15100.00104.15104.1521,082,926
26 Jun 2019103.85103.85100.35100.55100.554,711,667
25 Jun 2019104.10104.15102.30103.30103.303,704,509
24 Jun 2019106.05107.55104.15104.20104.204,616,143
21 Jun 2019105.25110.10103.45106.55106.558,008,227
20 Jun 2019104.30107.50104.10104.20104.204,314,430
19 Jun 2019102.10105.10101.25104.50104.506,272,013
18 Jun 201999.32102.3598.94102.00102.003,287,546
17 Jun 2019101.45101.6098.6699.9099.904,243,122
14 Jun 2019100.55103.10100.35100.50100.505,199,610
13 Jun 2019102.50103.40101.10101.45101.454,065,342
12 Jun 2019104.30104.80101.75103.05103.054,144,371
11 Jun 2019108.30108.30105.05105.15105.156,713,287
10 Jun 2019107.85109.55106.60107.85107.852,847,332
07 Jun 2019106.20106.70105.70106.55106.5517,111,886
06 Jun 2019107.10108.10105.30107.00107.003,087,653
05 Jun 2019107.40110.50107.40107.75107.755,008,102
04 Jun 2019104.75109.00104.75108.75108.752,822,549
03 Jun 2019112.05112.05105.95106.85106.854,939,979
31 May 2019108.25112.15106.95112.15112.156,943,548
30 May 2019109.15110.25107.55110.25110.254,942,193
29 May 2019106.45110.00105.30109.45109.456,055,599
28 May 2019103.95108.25103.95108.05108.054,857,611
24 May 2019106.80107.95105.20106.05106.053,056,726
23 May 2019106.00106.45104.20106.00106.007,364,578
22 May 2019109.35109.85106.60107.50107.505,685,567
21 May 2019111.75112.30108.75110.60110.603,933,073
20 May 2019113.25113.25110.10110.10110.102,599,713
17 May 2019114.40115.05112.85113.55113.552,201,974
16 May 2019115.10115.55113.05115.30115.302,457,945
15 May 2019116.15117.90114.40115.00115.004,312,045
14 May 2019115.20117.85115.20116.85116.855,130,293
13 May 2019118.70118.70114.10115.55115.552,914,834
10 May 2019119.85119.85118.45118.70118.702,595,598
09 May 2019123.20124.20118.65118.65118.652,364,858
08 May 2019122.60124.00121.10122.95122.952,601,341
07 May 2019124.70125.30121.65122.70122.703,067,691
03 May 2019125.80125.80123.90124.00124.003,115,513
02 May 2019126.95127.05124.70124.85124.853,229,122
01 May 2019127.00129.25126.05126.20126.201,681,096
30 Apr 2019129.05129.05125.60127.45127.454,506,607
29 Apr 2019128.50130.55126.90128.60128.602,744,626
26 Apr 2019124.95128.75124.05128.75128.753,283,975
25 Apr 2019129.45129.45126.20127.25127.252,461,089
24 Apr 2019126.55129.40126.15129.40129.403,952,088
23 Apr 2019126.80127.95124.10127.55127.554,458,846
18 Apr 2019126.05126.05124.00125.10125.102,962,861
17 Apr 2019129.40129.80126.20126.60126.605,107,435
16 Apr 2019126.15129.45126.15129.45129.4512,203,033
15 Apr 2019125.00127.05124.80126.40126.402,491,793
12 Apr 2019125.25126.70123.85125.55125.554,233,288
11 Apr 2019123.05125.60122.55125.25125.254,734,538
10 Apr 2019121.75123.15120.65121.85121.853,624,035
09 Apr 2019122.05124.70121.25122.40122.403,066,775
08 Apr 2019122.95122.95120.65122.40122.404,341,307
05 Apr 2019123.25123.85121.10122.55122.552,550,857
04 Apr 2019123.75124.15121.60124.15124.153,188,399
03 Apr 2019122.70125.05122.70124.35124.355,215,607
02 Apr 2019125.65125.90121.10121.85121.853,335,002
01 Apr 2019124.70126.50122.65125.55125.553,554,227
29 Mar 2019124.60126.15120.80124.00124.004,373,191
28 Mar 2019123.55124.55121.40123.25123.253,428,029
27 Mar 2019125.00125.60123.10124.55124.553,511,378
26 Mar 2019123.15124.15120.05123.40123.404,092,321
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes