UK markets closed

CAP-XX Limited (CPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3250-0.0050 (-1.52%)
At close: 04:29PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.33000.34000.31000.32500.325079,116,922
25 Jul 20240.32000.36000.28500.33000.3300349,860,355
24 Jul 20240.36000.37000.31000.32000.3200188,322,200
23 Jul 20240.34800.37000.33300.34000.3400215,143,741
22 Jul 20240.39500.40000.34000.34800.3480197,946,178
19 Jul 20240.40000.42000.37000.39500.3950155,188,183
18 Jul 20240.40300.44000.39000.40000.4000272,030,504
17 Jul 20240.40500.48000.37300.40500.4050541,784,262
16 Jul 20240.42000.47000.37700.40700.4070587,392,039
15 Jul 20240.34500.39000.32000.39000.3900288,546,449
12 Jul 20240.37500.39000.33000.34500.3450242,809,781
11 Jul 20240.39300.40000.36000.38300.3830406,586,655
10 Jul 20240.35300.40000.31000.39000.3900533,878,650
09 Jul 20240.29800.39500.29000.36000.3600931,557,800
08 Jul 20240.24500.34000.24000.27000.2700682,653,927
05 Jul 20240.19500.24500.18700.23200.2320336,721,018
04 Jul 20240.20800.22000.19000.19500.1950219,144,071
03 Jul 20240.20800.23000.19000.20900.2090175,565,386
02 Jul 20240.19000.25000.18500.20800.2080399,565,996
01 Jul 20240.22500.23500.18400.19500.1950367,017,027
28 Jun 20240.21500.25000.20000.22500.2250261,835,110
27 Jun 20240.19000.27000.19000.21500.2150612,325,110
26 Jun 20240.22000.22500.18000.19300.1930288,104,312
25 Jun 20240.26300.28500.21000.22000.2200719,322,266
24 Jun 20240.19300.32000.18800.22500.2250191,975,470
21 Jun 20240.17300.20600.15000.19800.1980542,071,710
20 Jun 20240.19800.21000.16000.17300.1730442,603,061
19 Jun 20240.25500.27000.18300.20000.2000374,292,595
18 Jun 20240.08100.23700.08100.23500.23501,022,528,213
17 Jun 20240.08100.08200.07800.07900.079081,529,185
14 Jun 20240.08200.08200.07900.08100.081019,543,819
13 Jun 20240.08000.08300.07800.08200.082045,916,606
12 Jun 20240.08100.08200.07800.08000.080072,463,259
11 Jun 20240.08400.08900.08000.08100.0810149,152,353
10 Jun 20240.07900.09000.07800.08400.0840197,679,933
07 Jun 20240.08100.08000.07700.07900.079021,828,289
06 Jun 20240.08200.08300.07900.08100.081020,426,542
05 Jun 20240.08600.08600.08100.08200.082059,859,252
04 Jun 20240.08700.08800.08500.08600.086039,433,234
03 Jun 20240.08700.08800.08600.08700.087048,623,372
31 May 20240.08600.08800.08300.08700.087078,243,662
30 May 20240.08700.08800.08300.08300.083019,997,109
29 May 20240.09200.09500.08600.08700.087061,261,879
28 May 20240.09300.09500.08600.09200.092068,453,473
24 May 20240.09800.10000.09000.09300.093031,096,219
23 May 20240.09800.10000.09200.09800.098031,136,057
22 May 20240.10300.11000.09200.09800.0980256,894,736
21 May 20240.09000.10500.08500.10300.1030270,365,254
20 May 20240.08800.09500.08500.08900.0890110,299,237
17 May 20240.08600.08700.08500.08600.086040,149,520
16 May 20240.08400.08700.08400.08600.0860143,774,588
15 May 20240.08800.09000.08300.08400.0840132,488,307
14 May 20240.09300.09500.08700.08800.088077,523,861
13 May 20240.08300.09700.08000.09300.0930292,967,497
10 May 20240.07800.08500.07600.08300.083083,242,785
09 May 20240.08300.08400.07500.07800.078067,134,150
08 May 20240.08300.08400.08200.08300.083053,948,270
07 May 20240.07800.09000.07700.08300.0830413,679,359
03 May 20240.08200.08300.07700.07800.0780105,739,381
02 May 20240.08700.08700.08000.08200.0820189,129,892
01 May 20240.08000.09500.07500.08700.0870539,997,694
30 Apr 20240.08300.08400.07900.08100.0810103,661,021
29 Apr 20240.08600.08700.08000.08300.0830288,155,539
26 Apr 20240.09300.10000.08500.08500.0850396,386,385
25 Apr 20240.09500.10200.09000.09300.0930933,976,934
24 Apr 20240.10000.10000.10000.10000.1000-
23 Apr 20240.10000.10000.10000.10000.1000-
22 Apr 20240.10000.10000.10000.10000.1000-
19 Apr 20240.10000.10000.10000.10000.1000-
18 Apr 20240.10000.10000.10000.10000.1000-
17 Apr 20240.10000.10000.10000.10000.1000-
16 Apr 20240.10000.10000.10000.10000.1000-
15 Apr 20240.00100.00100.00100.00100.0010-
12 Apr 20240.00100.00100.00100.00100.0010-
11 Apr 20240.00100.00100.00100.00100.0010-
10 Apr 20240.00100.00100.00100.00100.0010-
09 Apr 20240.00100.00100.00100.00100.0010-
08 Apr 20240.00100.00100.00100.00100.0010-
05 Apr 20240.00100.00100.00100.00100.0010-
04 Apr 20240.00100.00100.00100.00100.0010-
03 Apr 20240.00100.00100.00100.00100.0010-
02 Apr 20240.00100.00100.00100.00100.0010-
28 Mar 20240.00100.00100.00100.00100.0010-
27 Mar 20240.10000.10000.10000.10000.1000-
26 Mar 20240.10300.10700.09000.10000.1000127,458,389
25 Mar 20240.11500.11800.10000.10300.1030192,079,448
22 Mar 20240.13800.14500.11000.11600.1160502,577,864
21 Mar 20240.18500.38000.15000.17000.1700645,691,209
20 Mar 20240.21500.23000.17000.18500.1850122,825,547
19 Mar 20240.27500.29000.20600.22000.2200198,193,006
18 Mar 20240.20500.37000.20300.28000.2800606,234,138
15 Mar 20240.06300.22000.05800.19500.1950693,838,370
14 Mar 20240.07800.08000.06000.06300.063041,827,037
13 Mar 20240.15000.15000.06000.08000.0800303,086,038
12 Mar 20240.42500.45000.36600.40000.40004,123,483
11 Mar 20240.42500.45000.40500.42500.42503,678,699
08 Mar 20240.42500.44000.40100.42500.42501,183,556
07 Mar 20240.47500.50000.40000.42500.42505,215,591
06 Mar 20240.50000.55000.45000.47500.47503,979,103
05 Mar 20240.47500.55000.45000.50000.5000844,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...