UK Markets closed

Capita plc (CPI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
27.52-0.22 (-0.79%)
At close: 05:02PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202227.5028.6826.0027.5227.525,477,822
23 Sept 202228.5029.2927.7427.7427.743,834,311
22 Sept 202229.2029.2028.0028.6228.622,804,411
21 Sept 202229.0629.3228.5428.9028.903,021,353
20 Sept 202228.3029.3427.3829.1029.107,351,475
16 Sept 202226.0029.1825.7028.7428.7414,605,847
15 Sept 202225.7026.1824.9025.5225.522,597,410
14 Sept 202225.6027.2825.3425.6425.643,282,290
13 Sept 202226.7027.0025.8426.1026.104,022,189
12 Sept 202226.3926.9226.3926.7426.743,031,919
09 Sept 202226.0026.5025.6426.0026.002,728,758
08 Sept 202226.6227.3825.8426.1626.163,729,526
07 Sept 202226.0027.6425.8726.5626.562,889,450
06 Sept 202226.0027.5425.8227.3427.343,680,611
05 Sept 202225.3426.1425.0225.9825.982,053,117
02 Sept 202224.6626.1624.5225.8025.803,487,918
01 Sept 202225.2025.9824.8424.9224.924,291,495
31 Aug 202224.9426.2024.8026.0026.006,428,175
30 Aug 202225.1025.7823.2025.0825.085,439,306
26 Aug 202225.6025.7624.8825.0025.003,654,697
25 Aug 202224.6025.3624.1624.9424.943,194,399
24 Aug 202225.5025.5424.4424.4424.443,588,706
23 Aug 202225.0026.0224.9025.3225.323,214,231
22 Aug 202225.5025.6024.9025.2425.242,475,936
19 Aug 202225.0026.0024.9625.3825.383,452,976
18 Aug 202225.0025.9024.9425.3425.341,985,714
17 Aug 202225.7026.1625.1425.4225.423,417,972
16 Aug 202225.6026.4725.4225.7825.784,080,160
15 Aug 202226.0026.3825.4425.6425.643,021,483
12 Aug 202225.7226.3225.4025.9625.962,485,534
11 Aug 202226.4026.4025.5025.5425.543,429,510
10 Aug 202226.0027.9425.0025.9425.943,857,358
09 Aug 202226.0029.7425.4025.5225.525,281,538
08 Aug 202226.8627.7325.6026.5626.569,970,213
05 Aug 202229.8029.8824.7426.8626.8613,848,373
04 Aug 202229.0029.9426.2529.3429.344,096,101
03 Aug 202229.2230.0626.7329.1829.182,190,514
02 Aug 202229.5030.1028.6029.1229.122,829,935
01 Aug 202228.6029.7827.7229.5229.522,276,660
29 Jul 202229.7829.7828.5028.6828.684,090,914
28 Jul 202229.2029.6028.2228.9828.982,454,196
27 Jul 202228.8229.3228.0228.8828.884,353,444
26 Jul 202230.0430.2628.5929.2629.266,496,474
25 Jul 202228.4830.1628.4629.7829.787,115,445
22 Jul 202228.5029.3828.0928.9228.926,319,767
21 Jul 202228.5029.3427.8628.2428.248,065,961
20 Jul 202229.0029.4328.2029.2829.288,111,124
19 Jul 202226.0028.5826.0028.5028.505,795,770
18 Jul 202225.5027.2825.5027.2827.283,811,319
15 Jul 202225.0026.3025.0026.1426.143,401,596
14 Jul 202225.7426.5225.0625.2625.262,937,291
13 Jul 202226.0026.4825.0425.5825.582,365,918
12 Jul 202225.3026.3224.0626.0226.022,626,585
11 Jul 202226.4026.4825.5025.5825.582,679,610
08 Jul 202225.4026.0024.7425.8625.863,117,069
07 Jul 202225.0025.7024.7425.4225.424,010,639
06 Jul 202225.0027.7224.4224.7024.703,117,244
05 Jul 202225.7625.7624.2424.3024.304,111,331
04 Jul 202226.2026.2024.6225.1225.123,473,476
01 Jul 202225.0026.1825.0025.6025.604,526,405
30 Jun 202227.2027.2025.0025.5225.528,011,828
29 Jun 202226.8027.9626.5027.0227.0210,238,136
28 Jun 202226.1028.3025.0228.2428.2417,460,922
27 Jun 202225.4426.7023.7125.5025.504,996,345
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...