CPI.L - Capita plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 2019109.35110.08107.80108.15108.151,121,572
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
25 Mar 2019123.00123.20120.15122.00122.003,430,724
22 Mar 2019125.40125.60122.35123.35123.354,135,324
21 Mar 2019125.75126.80122.50124.55124.555,929,311
20 Mar 2019126.00128.85126.00127.00127.009,987,897
19 Mar 2019124.65126.25123.40126.20126.204,983,718
18 Mar 2019122.90127.05122.90124.00124.009,665,420
15 Mar 2019119.45124.15117.50124.15124.1526,866,151
14 Mar 2019119.35127.60114.60119.00119.0014,653,774
13 Mar 2019117.00120.40115.45119.75119.7514,139,861
12 Mar 2019119.00121.60117.75121.40121.4011,967,647
11 Mar 2019117.95119.10115.10118.00118.005,672,937
08 Mar 2019117.55118.55115.00117.35117.353,493,836
07 Mar 2019121.15121.15117.35118.00118.003,018,390
06 Mar 2019123.80125.00119.30120.80120.804,557,549
05 Mar 2019125.30126.05123.20124.55124.553,741,747
04 Mar 2019127.00127.40123.75124.05124.056,478,591
01 Mar 2019124.70128.15124.05126.00126.007,871,201
28 Feb 2019123.00124.75120.85124.00124.0014,120,254
27 Feb 2019118.45124.95116.40122.00122.008,326,077
26 Feb 2019114.90118.85114.35117.70117.705,659,173
25 Feb 2019116.70116.70114.20115.35115.353,249,280
22 Feb 2019117.00117.85115.20115.20115.204,134,289
21 Feb 2019117.20117.35115.90116.55116.554,826,899
20 Feb 2019116.60118.35115.60116.45116.453,743,091
19 Feb 2019116.70117.40114.40117.00117.003,842,404
18 Feb 2019114.60117.70114.60116.65116.653,023,262
15 Feb 2019119.75122.50116.75117.00117.005,306,811
14 Feb 2019117.20118.50113.55115.10115.103,401,322
13 Feb 2019114.75119.60114.75118.40118.404,480,450
12 Feb 2019116.30117.55114.80116.00116.002,948,419
11 Feb 2019113.45115.15111.80115.00115.002,171,734
08 Feb 2019112.00116.60111.05112.00112.003,949,274
07 Feb 2019117.10117.70112.30112.35112.354,657,874
06 Feb 2019114.90118.90114.90118.75118.756,602,750
05 Feb 2019117.00118.15114.70116.00116.004,128,620
04 Feb 2019116.95117.55114.95116.85116.853,074,903
01 Feb 2019116.10117.45113.60116.85116.854,609,819
31 Jan 2019114.00117.10113.65116.10116.106,292,081
30 Jan 2019112.60115.65112.00114.80114.803,226,886
29 Jan 2019111.90115.75111.90113.40113.405,067,805
28 Jan 2019116.60118.60111.90112.45112.453,330,919
25 Jan 2019117.95118.55116.25116.65116.653,475,426
24 Jan 2019115.00121.65113.85116.55116.556,355,867
23 Jan 2019114.60117.70112.90115.00115.005,091,543
22 Jan 2019117.75118.75115.10116.45116.4514,019,905
21 Jan 2019117.55120.45116.50118.95118.953,189,193
18 Jan 2019119.60122.40116.45117.50117.504,662,016
17 Jan 2019118.40120.35113.75119.60119.604,309,518
16 Jan 2019113.15121.05113.15118.60118.606,427,882
15 Jan 2019116.25120.15112.00112.40112.407,029,026
14 Jan 2019119.30121.05117.40119.70119.702,796,633
11 Jan 2019121.95123.10119.90120.90120.903,628,883
10 Jan 2019119.25124.80119.25121.70121.704,337,919
09 Jan 2019120.15121.35115.15120.40120.407,608,350
08 Jan 2019115.85120.15115.85118.30118.304,804,478
07 Jan 2019114.90117.70114.00116.30116.303,423,179
04 Jan 2019108.80114.65106.45114.15114.155,496,235
03 Jan 2019113.75113.75107.35108.45108.455,075,282
02 Jan 2019110.05115.00106.75114.20114.205,497,941
31 Dec 2018110.70113.40108.80112.25112.251,179,733
28 Dec 2018104.75109.35101.95109.35109.354,657,829
*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