UK markets close in 48 minutes

CAP-XX Limited (CPX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1000-0.0025 (-2.44%)
As of 03:00PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.10380.11000.09550.10000.1000238,393,750
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
04 Mar 20240.47500.50000.45000.47500.47501,495,459
01 Mar 20240.47500.50000.45000.47500.47501,845,764
29 Feb 20240.52500.55000.45000.47500.47504,899,366
28 Feb 20240.40000.60000.43500.52500.525014,091,003
27 Feb 20240.65000.70000.36000.40000.400016,710,021
26 Feb 20240.65000.64500.60800.65000.65001,088,384
23 Feb 20240.65000.70000.60000.60000.6000265,907
22 Feb 20240.65000.70000.60200.65000.65004,674,073
21 Feb 20240.65000.70000.62800.65000.6500162,473
20 Feb 20240.62500.70000.60000.65000.65003,945,355
19 Feb 20240.62500.65000.60000.61000.61003,986,573
16 Feb 20240.67500.69700.65700.67500.67501,078,282
15 Feb 20240.67500.68800.65000.67500.67501,109,899
14 Feb 20240.67500.66000.65100.67500.6750164,948
13 Feb 20240.70000.71000.60000.69000.69003,727,033
12 Feb 20240.67500.75000.70000.70000.70001,718,142
09 Feb 20240.67500.74000.64200.67500.67501,510,895
08 Feb 20240.67500.75000.63600.67500.67502,153,866
07 Feb 20240.67500.77500.62000.67500.67503,848,235
06 Feb 20240.75000.80000.61500.67500.67505,663,627
05 Feb 20240.80000.85000.71500.75000.75001,858,276
02 Feb 20240.75000.83400.70000.80000.80006,279,302
01 Feb 20240.90000.85000.68100.75000.750016,600,337
31 Jan 20240.90001.00000.87500.95000.95001,568,677
30 Jan 20240.95000.94600.80000.90000.90001,769,734
29 Jan 20240.92501.00000.85400.92500.92504,363,849
26 Jan 20240.85001.00000.80000.92500.92509,252,303
25 Jan 20240.75001.00000.78000.85000.850010,754,769
24 Jan 20240.75000.80000.75000.77500.77502,596,486
23 Jan 20240.70000.80000.65000.75000.75003,470,811
22 Jan 20240.70000.74900.65000.70000.70002,444,381
19 Jan 20240.65000.74000.60000.70000.70005,310,642
18 Jan 20240.62500.67000.60000.65000.65001,129,134
17 Jan 20240.62500.64900.60000.62500.62503,229,941
16 Jan 20240.70000.70000.60000.62000.62004,372,005
15 Jan 20240.67500.72000.65000.70000.70002,909,877
12 Jan 20240.67500.70000.60200.67500.67508,015,919
11 Jan 20240.75000.79500.63100.67500.675020,806,059
10 Jan 20240.67500.90000.65000.80000.800018,087,758
09 Jan 20240.62500.66600.66600.70000.70007,841,502
08 Jan 20240.62500.65000.60000.62500.62505,123,927
05 Jan 20240.68000.70000.62000.64000.640012,431,003
04 Jan 20240.70500.73800.66000.71000.71006,165,325
03 Jan 20240.68000.70000.68300.69000.69002,706,217
02 Jan 20240.70500.72400.66000.68000.68005,448,900
29 Dec 20230.75000.77000.67600.70500.70505,417,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...