Market data

Select a section

Capita

(CPI)
Sector: Industrial Support Services
236.50p
-4.00p -1.66
Last updated: 11:56:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 251.00p 251.00p 238.00p 240.50p 322,931
12/08/2025 248.00p 250.50p 238.00p 243.00p 435,110
11/08/2025 252.50p 255.58p 244.50p 247.50p 435,455
08/08/2025 250.00p 256.50p 241.50p 253.00p 448,013
07/08/2025 265.50p 265.50p 247.00p 247.00p 799,259
06/08/2025 274.00p 274.00p 252.54p 260.50p 1,240,546
05/08/2025 287.00p 297.02p 273.00p 273.00p 519,558
04/08/2025 286.00p 292.00p 268.00p 279.50p 1,314,564
01/08/2025 302.00p 308.00p 282.00p 288.00p 880,079
31/07/2025 303.00p 308.50p 303.00p 304.00p 34,230
30/07/2025 298.00p 309.00p 298.00p 306.00p 220,602
29/07/2025 309.50p 316.00p 301.75p 306.00p 371,310
28/07/2025 312.00p 317.50p 308.03p 311.50p 370,044
25/07/2025 290.00p 313.00p 290.00p 309.50p 277,432
24/07/2025 318.00p 331.50p 303.00p 304.00p 772,544
23/07/2025 324.00p 342.00p 317.00p 324.00p 955,461
22/07/2025 342.00p 350.00p 341.00p 341.00p 498,129
21/07/2025 347.00p 351.00p 340.00p 344.00p 126,827
18/07/2025 342.00p 349.50p 340.60p 344.50p 169,029
17/07/2025 336.00p 349.75p 335.00p 343.50p 522,656
16/07/2025 343.00p 345.50p 329.70p 333.50p 477,827
15/07/2025 344.00p 358.50p 344.00p 344.50p 386,857
14/07/2025 350.00p 350.00p 339.52p 346.00p 338,040
11/07/2025 355.00p 355.00p 341.50p 347.50p 307,966
10/07/2025 349.50p 354.00p 347.00p 352.00p 370,200
09/07/2025 342.00p 353.50p 336.80p 349.50p 241,514
08/07/2025 344.50p 350.00p 338.00p 346.00p 267,195
07/07/2025 343.00p 347.00p 337.00p 343.50p 1,383,463
04/07/2025 342.00p 348.00p 337.38p 340.50p 603,212
03/07/2025 345.00p 345.00p 332.50p 344.50p 282,418
02/07/2025 340.00p 345.20p 330.08p 333.50p 513,595
01/07/2025 349.00p 349.00p 322.50p 332.50p 505,535
30/06/2025 335.00p 343.50p 332.25p 333.50p 724,598
27/06/2025 318.00p 336.34p 316.00p 335.50p 986,717
26/06/2025 300.00p 320.00p 298.50p 319.50p 620,322
25/06/2025 300.00p 302.00p 295.96p 299.50p 312,921
24/06/2025 276.50p 304.50p 274.50p 300.00p 898,042
23/06/2025 279.00p 280.00p 273.00p 277.00p 246,864
20/06/2025 278.00p 282.50p 270.68p 279.50p 514,999
19/06/2025 281.00p 289.50p 277.00p 279.00p 462,547
18/06/2025 264.00p 289.00p 262.00p 284.00p 970,095
17/06/2025 253.50p 269.50p 236.50p 265.00p 1,334,752
16/06/2025 248.00p 252.00p 245.00p 249.50p 328,341
13/06/2025 265.00p 265.00p 246.00p 249.50p 743,813
12/06/2025 262.00p 262.50p 256.00p 259.00p 513,742
11/06/2025 251.50p 262.00p 250.15p 260.00p 318,493
10/06/2025 249.00p 256.00p 248.00p 251.00p 300,412
09/06/2025 250.00p 251.95p 244.00p 249.00p 359,036
06/06/2025 250.00p 250.00p 243.20p 245.60p 307,258
05/06/2025 240.40p 247.40p 232.60p 244.40p 490,881
04/06/2025 230.80p 239.15p 229.00p 239.00p 605,656
03/06/2025 228.00p 230.80p 224.59p 229.00p 259,184
02/06/2025 226.00p 233.00p 221.60p 228.00p 307,170
30/05/2025 221.20p 227.90p 217.00p 227.40p 259,708
29/05/2025 223.00p 233.23p 217.60p 220.00p 453,182
28/05/2025 224.80p 238.34p 222.35p 231.00p 697,646
27/05/2025 218.00p 225.63p 216.40p 225.00p 238,055
26/05/2025 220.00p 224.80p 208.40p 216.20p 436,063
23/05/2025 220.00p 224.80p 208.40p 216.20p 436,063
22/05/2025 221.00p 223.80p 217.22p 221.20p 223,988
21/05/2025 220.00p 224.60p 218.00p 222.60p 195,773
20/05/2025 215.00p 221.80p 208.60p 221.80p 251,361
19/05/2025 220.00p 226.00p 208.20p 217.40p 832,610
16/05/2025 219.00p 224.66p 218.00p 221.00p 435,837
15/05/2025 218.20p 222.60p 216.00p 218.60p 308,512
14/05/2025 218.00p 222.80p 216.20p 219.60p 210,934
13/05/2025 217.40p 221.40p 213.56p 220.80p 256,231
12/05/2025 206.00p 217.40p 205.12p 215.20p 502,195
09/05/2025 200.80p 206.20p 200.40p 204.00p 218,504
08/05/2025 198.00p 206.80p 190.10p 201.00p 154,361
07/05/2025 195.10p 203.80p 194.69p 196.90p 204,279
06/05/2025 195.00p 207.80p 192.50p 204.80p 407,583
05/05/2025 189.00p 197.40p 187.00p 194.10p 180,762
02/05/2025 189.00p 197.40p 187.00p 194.10p 180,762
01/05/2025 183.00p 190.64p 180.02p 188.00p 178,574
30/04/2025 187.00p 192.50p 180.02p 182.58p 333,239
29/04/2025 192.20p 193.35p 180.02p 185.00p 235,082
28/04/2025 12.92p 13.20p 12.49p 12.74p 4,896,175
25/04/2025 13.20p 13.20p 12.55p 12.62p 2,313,864
24/04/2025 13.20p 13.20p 12.60p 12.68p 1,718,949
23/04/2025 12.94p 13.18p 12.50p 12.88p 3,865,591
22/04/2025 12.50p 13.20p 12.28p 12.38p 4,048,364
21/04/2025 13.00p 13.10p 12.82p 13.04p 4,143,988
18/04/2025 13.00p 13.10p 12.82p 13.04p 4,143,988
17/04/2025 13.00p 13.10p 12.82p 13.04p 4,143,988
16/04/2025 12.90p 13.20p 12.88p 13.06p 1,466,428
15/04/2025 12.90p 13.18p 12.72p 13.04p 2,447,689
14/04/2025 13.18p 13.18p 12.48p 12.82p 3,887,534
11/04/2025 12.24p 12.52p 12.02p 12.24p 2,311,919
10/04/2025 13.18p 13.18p 12.08p 12.16p 20,103,550
09/04/2025 11.98p 12.84p 11.52p 11.66p 4,158,075
08/04/2025 12.00p 12.52p 12.00p 12.10p 4,650,657
07/04/2025 11.20p 12.50p 11.20p 11.96p 12,877,567
04/04/2025 13.10p 13.85p 12.04p 12.22p 16,099,714
03/04/2025 12.20p 13.68p 12.20p 12.98p 4,620,840
02/04/2025 12.90p 13.83p 12.68p 13.30p 8,544,773
01/04/2025 14.50p 14.50p 12.80p 12.82p 4,439,066
31/03/2025 13.62p 14.24p 12.92p 12.98p 9,786,123
28/03/2025 14.12p 14.28p 13.70p 13.80p 4,702,298
27/03/2025 13.80p 14.42p 13.72p 14.16p 6,831,494
26/03/2025 13.80p 14.44p 13.72p 13.88p 7,120,915
25/03/2025 13.94p 14.08p 13.84p 13.84p 4,877,693
24/03/2025 14.50p 14.50p 13.90p 13.90p 6,009,426
21/03/2025 13.80p 13.91p 13.56p 13.72p 5,436,695
20/03/2025 14.00p 14.48p 13.85p 13.86p 2,829,787
19/03/2025 14.50p 14.50p 13.96p 13.96p 4,594,852
18/03/2025 13.84p 14.48p 13.82p 14.16p 9,303,898
17/03/2025 14.50p 14.50p 13.70p 13.90p 6,513,559
14/03/2025 13.74p 14.04p 13.54p 13.88p 4,103,783
13/03/2025 14.50p 14.50p 13.30p 13.58p 3,709,036
12/03/2025 13.34p 13.83p 13.30p 13.54p 8,443,856
11/03/2025 13.80p 13.80p 13.40p 13.54p 8,968,407
10/03/2025 13.72p 14.48p 13.30p 13.60p 5,921,564
07/03/2025 13.54p 13.98p 13.42p 13.80p 9,104,444
06/03/2025 14.00p 14.06p 13.09p 13.54p 9,638,319
05/03/2025 13.00p 14.48p 12.85p 13.92p 17,156,799
04/03/2025 13.08p 13.34p 12.60p 12.88p 7,342,948
03/03/2025 13.00p 13.48p 12.50p 13.18p 7,653,557
28/02/2025 13.24p 13.82p 13.06p 13.06p 4,528,517
27/02/2025 13.26p 13.80p 13.20p 13.34p 4,117,434
26/02/2025 13.56p 13.75p 13.32p 13.40p 5,721,184
25/02/2025 13.40p 14.40p 13.22p 13.32p 2,753,952
24/02/2025 13.48p 14.42p 13.32p 13.42p 4,420,443
21/02/2025 13.30p 13.78p 13.30p 13.46p 2,357,906
20/02/2025 13.30p 13.70p 13.22p 13.30p 2,930,556
19/02/2025 13.50p 13.66p 13.18p 13.38p 2,775,410
18/02/2025 13.52p 14.00p 13.42p 13.52p 1,644,004
17/02/2025 13.50p 14.50p 13.50p 13.64p 4,558,342
14/02/2025 13.74p 14.46p 13.48p 13.60p 3,020,887

Market data

Select a section