UK markets closed

Capita plc (CTAA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1430-0.0004 (-0.28%)
At close: 08:19AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.14300.14300.14300.14300.1430-
25 Apr 20240.14340.14340.14340.14340.1434-
24 Apr 20240.14560.14560.14560.14560.1456-
23 Apr 20240.14260.14260.14260.14260.1426-
22 Apr 20240.14180.14180.14180.14180.1418-
19 Apr 20240.14440.14440.14440.14440.1444-
18 Apr 20240.14360.14360.14360.14360.1436-
17 Apr 20240.14520.14520.14520.14520.1452-
16 Apr 20240.15500.15500.15500.15500.1550-
15 Apr 20240.15280.15280.15280.15280.1528-
12 Apr 20240.15180.15180.15180.15180.1518-
11 Apr 20240.15300.15300.15300.15300.1530-
10 Apr 20240.15180.15180.15180.15180.1518-
09 Apr 20240.14580.14580.14580.14580.1458-
08 Apr 20240.14500.14500.14500.14500.1450-
05 Apr 20240.14500.16000.14500.16000.160010,213
04 Apr 20240.14500.15000.14500.15000.15002,000
03 Apr 20240.14500.14500.14500.14500.1450-
02 Apr 20240.14500.14500.14500.14500.1450-
28 Mar 20240.14500.14500.14500.14500.1450-
27 Mar 20240.14500.14500.14500.14500.1450-
26 Mar 20240.14600.14600.14600.14600.1460-
25 Mar 20240.14450.14450.14450.14450.1445-
22 Mar 20240.14800.14800.14800.14800.1480-
21 Mar 20240.14300.14300.14300.14300.1430-
20 Mar 20240.14550.14550.14400.14400.1440-
19 Mar 20240.14950.14950.14950.14950.1495-
18 Mar 20240.14750.14750.14750.14750.1475-
15 Mar 20240.14550.17000.14550.17000.170010,213
14 Mar 20240.14500.14500.14500.14500.1450-
13 Mar 20240.15850.15850.15850.15850.1585-
12 Mar 20240.16050.16050.16050.16050.1605-
11 Mar 20240.17350.17350.17350.17350.1735-
08 Mar 20240.17400.17400.17400.17400.1740-
07 Mar 20240.17200.17200.17200.17200.1720-
06 Mar 20240.19300.19300.19300.19300.1930-
05 Mar 20240.22400.22400.22400.22400.2240-
04 Mar 20240.22600.22600.22600.22600.2260-
01 Mar 20240.22600.22600.22600.22600.2260-
29 Feb 20240.23100.23100.23100.23100.2310-
28 Feb 20240.22300.22300.22300.22300.2230-
27 Feb 20240.21000.21000.21000.21000.2100-
26 Feb 20240.20300.20400.20300.20400.20406,500
23 Feb 20240.20100.20100.20100.20100.2010-
22 Feb 20240.20200.20200.20200.20200.2020-
21 Feb 20240.19700.19700.19700.19700.1970-
20 Feb 20240.19750.19750.19750.19750.1975-
19 Feb 20240.19650.19650.19650.19650.1965-
16 Feb 20240.19600.19600.19600.19600.1960-
15 Feb 20240.19350.19350.19350.19350.1935-
14 Feb 20240.19400.19400.19400.19400.1940-
13 Feb 20240.20100.20100.20100.20100.2010-
12 Feb 20240.19900.19900.19900.19900.1990-
09 Feb 20240.19950.19950.19950.19950.1995-
08 Feb 20240.20100.20100.20100.20100.2010-
07 Feb 20240.20800.20800.20800.20800.2080-
06 Feb 20240.21600.21600.21600.21600.2160-
05 Feb 20240.21700.21700.21700.21700.2170-
02 Feb 20240.21600.21600.21600.21600.2160-
01 Feb 20240.21300.21300.21300.21300.2130-
31 Jan 20240.20700.20700.20700.20700.2070-
30 Jan 20240.20800.20800.20800.20800.2080-
29 Jan 20240.21100.21100.21100.21100.2110-
26 Jan 20240.21100.21100.21100.21100.2110-
25 Jan 20240.21600.21600.21600.21600.2160-
24 Jan 20240.21100.21100.21100.21100.2110-
23 Jan 20240.21200.21200.21200.21200.2120-
22 Jan 20240.21200.21200.21200.21200.2120-
19 Jan 20240.21400.21400.21400.21400.2140-
18 Jan 20240.20800.20800.20800.20800.2080-
17 Jan 20240.21600.21600.21600.21600.2160-
16 Jan 20240.22100.22100.22100.22100.2210-
15 Jan 20240.22000.22000.22000.22000.2200-
12 Jan 20240.22000.22000.22000.22000.2200-
11 Jan 20240.22200.22200.22200.22200.2220-
10 Jan 20240.24200.24200.24200.24200.2420-
09 Jan 20240.24800.24800.24500.24500.2450300
08 Jan 20240.24900.24900.24900.24900.2490-
05 Jan 20240.25200.25200.25200.25200.2520-
04 Jan 20240.24000.24000.24000.24000.2400-
03 Jan 20240.24000.24000.24000.24000.2400-
02 Jan 20240.24800.24800.24800.24800.2480-
29 Dec 20230.24400.24400.24400.24400.2440-
28 Dec 20230.24300.24300.24300.24300.2430-
27 Dec 20230.24600.24600.24600.24600.2460-
22 Dec 20230.24100.24100.24100.24100.2410-
21 Dec 20230.24200.24200.24200.24200.2420-
20 Dec 20230.24300.24300.24300.24300.2430-
19 Dec 20230.24100.24100.24100.24100.2410-
18 Dec 20230.23800.23800.23800.23800.2380-
15 Dec 20230.23300.23300.23300.23300.2330-
14 Dec 20230.22900.22900.22900.22900.2290-
13 Dec 20230.22300.22300.22300.22300.2230-
12 Dec 20230.22800.22800.22800.22800.2280-
11 Dec 20230.23000.23000.23000.23000.2300-
08 Dec 20230.23300.23300.23300.23300.2330-
07 Dec 20230.23000.23000.23000.23000.2300-
06 Dec 20230.22800.22800.22800.22800.2280-
05 Dec 20230.22800.22800.22800.22800.2280-
04 Dec 20230.22200.22200.22200.22200.2220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...