Capita
(CPI)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
17.16p
|
17.60p
|
17.02p
|
17.26p
|
5,102,109
|
|
21/11/2024
|
17.26p
|
17.58p
|
16.70p
|
17.26p
|
5,627,132
|
|
20/11/2024
|
16.70p
|
17.34p
|
16.70p
|
17.00p
|
6,829,636
|
|
19/11/2024
|
17.00p
|
17.30p
|
16.65p
|
16.80p
|
7,641,584
|
|
18/11/2024
|
17.24p
|
17.50p
|
16.90p
|
17.10p
|
4,914,539
|
|
15/11/2024
|
16.60p
|
17.50p
|
16.60p
|
16.86p
|
10,826,412
|
|
14/11/2024
|
16.90p
|
17.30p
|
15.76p
|
16.86p
|
22,141,010
|
|
13/11/2024
|
17.80p
|
18.20p
|
17.20p
|
17.38p
|
5,812,358
|
|
12/11/2024
|
17.20p
|
17.60p
|
16.68p
|
17.38p
|
17,796,166
|
|
11/11/2024
|
17.46p
|
17.60p
|
17.06p
|
17.36p
|
10,658,521
|
|
08/11/2024
|
18.32p
|
18.98p
|
17.42p
|
17.42p
|
17,501,888
|
|
07/11/2024
|
19.20p
|
19.32p
|
18.24p
|
18.30p
|
12,254,771
|
|
06/11/2024
|
19.14p
|
19.67p
|
18.91p
|
19.02p
|
2,781,946
|
|
05/11/2024
|
19.20p
|
19.25p
|
18.82p
|
19.04p
|
3,004,389
|
|
04/11/2024
|
18.80p
|
19.29p
|
18.12p
|
18.94p
|
4,529,458
|
|
01/11/2024
|
19.20p
|
19.25p
|
18.90p
|
18.90p
|
3,432,431
|
|
31/10/2024
|
20.00p
|
20.00p
|
18.90p
|
18.90p
|
7,742,877
|
|
30/10/2024
|
18.80p
|
20.15p
|
18.54p
|
18.80p
|
9,559,745
|
|
29/10/2024
|
19.50p
|
19.50p
|
18.76p
|
18.80p
|
2,597,137
|
|
28/10/2024
|
18.90p
|
19.42p
|
18.80p
|
19.16p
|
5,682,588
|
|
25/10/2024
|
20.50p
|
20.50p
|
18.92p
|
19.06p
|
10,361,875
|
|
24/10/2024
|
20.30p
|
20.55p
|
19.76p
|
20.15p
|
5,509,119
|
|
23/10/2024
|
20.80p
|
20.80p
|
19.94p
|
20.15p
|
7,696,175
|
|
22/10/2024
|
21.50p
|
21.50p
|
20.00p
|
20.00p
|
2,911,282
|
|
21/10/2024
|
20.80p
|
22.00p
|
20.45p
|
20.50p
|
5,878,511
|
|
18/10/2024
|
21.65p
|
21.95p
|
20.90p
|
21.00p
|
7,209,656
|
|
17/10/2024
|
21.65p
|
21.90p
|
21.40p
|
21.65p
|
6,887,828
|
|
16/10/2024
|
21.55p
|
21.75p
|
21.00p
|
21.50p
|
8,967,454
|
|
15/10/2024
|
20.20p
|
21.35p
|
20.20p
|
21.25p
|
9,045,272
|
|
14/10/2024
|
21.05p
|
21.25p
|
20.09p
|
20.30p
|
5,421,746
|
|
11/10/2024
|
20.40p
|
21.29p
|
20.30p
|
20.95p
|
10,426,425
|
|
10/10/2024
|
21.00p
|
21.00p
|
20.00p
|
20.40p
|
3,513,265
|
|
09/10/2024
|
20.30p
|
20.70p
|
19.90p
|
20.30p
|
5,530,881
|
|
08/10/2024
|
20.30p
|
20.75p
|
19.48p
|
20.45p
|
9,876,969
|
|
07/10/2024
|
19.22p
|
20.10p
|
19.22p
|
19.96p
|
8,890,687
|
|
04/10/2024
|
19.30p
|
19.96p
|
18.80p
|
19.34p
|
5,723,974
|
|
03/10/2024
|
19.20p
|
19.98p
|
19.18p
|
19.26p
|
2,500,682
|
|
02/10/2024
|
19.16p
|
20.25p
|
19.02p
|
19.28p
|
7,358,038
|
|
01/10/2024
|
19.80p
|
19.80p
|
19.12p
|
19.20p
|
5,796,135
|
|
30/09/2024
|
20.35p
|
20.35p
|
19.04p
|
19.04p
|
11,036,247
|
|
27/09/2024
|
19.40p
|
20.20p
|
19.40p
|
19.94p
|
5,160,596
|
|
26/09/2024
|
20.15p
|
20.20p
|
19.44p
|
19.44p
|
7,918,656
|
|
25/09/2024
|
19.40p
|
19.93p
|
19.20p
|
19.44p
|
3,897,653
|
|
24/09/2024
|
20.95p
|
20.95p
|
19.00p
|
19.34p
|
10,051,498
|
|
23/09/2024
|
19.60p
|
20.50p
|
19.30p
|
20.30p
|
8,910,677
|
|
20/09/2024
|
18.90p
|
20.08p
|
18.90p
|
19.54p
|
61,855,817
|
|
19/09/2024
|
19.00p
|
19.28p
|
18.70p
|
19.00p
|
6,893,721
|
|
18/09/2024
|
18.40p
|
18.90p
|
18.40p
|
18.78p
|
3,374,984
|
|
17/09/2024
|
18.82p
|
18.98p
|
18.44p
|
18.50p
|
2,736,621
|
|
16/09/2024
|
19.00p
|
19.00p
|
17.52p
|
18.46p
|
3,370,369
|
|
13/09/2024
|
18.52p
|
18.70p
|
18.00p
|
18.16p
|
4,315,912
|
|
12/09/2024
|
17.70p
|
18.38p
|
17.70p
|
17.64p
|
4,669,362
|
|
11/09/2024
|
17.90p
|
18.24p
|
17.60p
|
18.00p
|
7,776,045
|
|
10/09/2024
|
18.08p
|
18.34p
|
17.80p
|
18.00p
|
6,656,095
|
|
09/09/2024
|
18.52p
|
18.94p
|
18.00p
|
18.04p
|
5,143,871
|
|
06/09/2024
|
18.40p
|
19.46p
|
18.22p
|
18.30p
|
5,883,838
|
|
05/09/2024
|
18.00p
|
19.45p
|
18.00p
|
18.62p
|
9,509,770
|
|
04/09/2024
|
17.80p
|
18.28p
|
17.44p
|
18.16p
|
4,272,878
|
|
03/09/2024
|
18.24p
|
18.38p
|
17.84p
|
17.90p
|
3,169,931
|
|
02/09/2024
|
18.18p
|
18.40p
|
17.68p
|
18.12p
|
3,368,769
|
|
30/08/2024
|
18.50p
|
19.32p
|
17.68p
|
18.08p
|
11,181,485
|
|
29/08/2024
|
18.30p
|
18.98p
|
18.30p
|
18.50p
|
5,024,657
|
|
28/08/2024
|
19.30p
|
19.30p
|
18.00p
|
18.52p
|
9,580,083
|
|
27/08/2024
|
19.10p
|
19.44p
|
18.80p
|
18.80p
|
4,203,016
|
|
26/08/2024
|
18.76p
|
19.42p
|
17.82p
|
18.92p
|
4,286,806
|
|
23/08/2024
|
18.76p
|
19.42p
|
17.82p
|
18.92p
|
4,286,806
|
|
22/08/2024
|
18.76p
|
19.42p
|
17.82p
|
18.92p
|
4,286,806
|
|
21/08/2024
|
18.06p
|
18.72p
|
17.66p
|
18.46p
|
3,196,696
|
|
20/08/2024
|
18.40p
|
18.68p
|
17.88p
|
18.26p
|
6,380,394
|
|
19/08/2024
|
17.60p
|
18.54p
|
17.44p
|
18.22p
|
5,731,916
|
|
16/08/2024
|
17.84p
|
18.44p
|
17.48p
|
17.82p
|
3,205,034
|
|
15/08/2024
|
18.54p
|
18.56p
|
17.80p
|
17.86p
|
5,153,966
|
|
14/08/2024
|
18.30p
|
18.56p
|
17.94p
|
18.30p
|
3,878,862
|
|
13/08/2024
|
18.20p
|
18.78p
|
17.76p
|
18.10p
|
4,913,638
|
|
12/08/2024
|
18.24p
|
18.50p
|
17.80p
|
17.92p
|
4,347,991
|
|
09/08/2024
|
18.20p
|
18.68p
|
17.60p
|
18.24p
|
10,773,646
|
|
08/08/2024
|
16.84p
|
18.17p
|
16.58p
|
17.82p
|
10,339,916
|
|
07/08/2024
|
16.32p
|
17.48p
|
16.32p
|
16.84p
|
8,259,227
|
|
06/08/2024
|
16.10p
|
16.98p
|
15.92p
|
16.34p
|
8,947,659
|
|
05/08/2024
|
16.26p
|
16.65p
|
15.00p
|
15.96p
|
19,564,764
|
|
02/08/2024
|
18.80p
|
19.15p
|
16.70p
|
16.74p
|
33,086,308
|
|
01/08/2024
|
19.80p
|
20.00p
|
19.00p
|
19.12p
|
8,633,489
|
|
31/07/2024
|
19.24p
|
19.78p
|
19.20p
|
19.38p
|
6,478,074
|
|
30/07/2024
|
19.20p
|
20.30p
|
18.96p
|
19.22p
|
3,123,170
|
|
29/07/2024
|
19.82p
|
20.05p
|
19.14p
|
19.14p
|
5,906,416
|
|
26/07/2024
|
19.60p
|
19.74p
|
19.24p
|
19.24p
|
6,783,636
|
|
25/07/2024
|
19.26p
|
19.52p
|
18.74p
|
19.24p
|
7,887,290
|
|
24/07/2024
|
18.70p
|
19.31p
|
18.70p
|
19.18p
|
7,134,026
|
|
23/07/2024
|
19.82p
|
19.96p
|
18.72p
|
19.04p
|
14,958,033
|
|
22/07/2024
|
20.55p
|
20.75p
|
19.92p
|
19.98p
|
5,647,723
|
|
19/07/2024
|
20.50p
|
20.95p
|
20.10p
|
20.50p
|
3,242,655
|
|
18/07/2024
|
21.20p
|
21.42p
|
20.65p
|
20.65p
|
6,504,634
|
|
17/07/2024
|
21.40p
|
22.40p
|
20.90p
|
21.10p
|
10,869,333
|
|
16/07/2024
|
21.45p
|
21.90p
|
20.35p
|
21.50p
|
13,051,251
|
|
15/07/2024
|
19.84p
|
21.81p
|
19.71p
|
21.50p
|
18,278,582
|
|
12/07/2024
|
20.30p
|
22.16p
|
19.40p
|
19.86p
|
22,923,575
|
|
11/07/2024
|
19.22p
|
20.55p
|
18.08p
|
20.55p
|
14,348,214
|
|
10/07/2024
|
18.12p
|
19.78p
|
17.98p
|
19.00p
|
14,448,168
|
|
09/07/2024
|
19.00p
|
19.70p
|
17.78p
|
18.90p
|
49,406,804
|
|
08/07/2024
|
15.14p
|
16.22p
|
14.66p
|
15.50p
|
18,742,374
|
|
05/07/2024
|
14.30p
|
15.16p
|
13.88p
|
15.04p
|
18,301,064
|
|
04/07/2024
|
14.50p
|
14.50p
|
14.00p
|
14.00p
|
4,385,712
|
|
03/07/2024
|
13.26p
|
14.26p
|
13.14p
|
14.16p
|
14,564,501
|
|
02/07/2024
|
13.80p
|
13.80p
|
12.92p
|
13.24p
|
3,294,707
|
|
01/07/2024
|
13.50p
|
13.72p
|
13.20p
|
13.20p
|
4,327,466
|
|
28/06/2024
|
13.64p
|
13.88p
|
13.12p
|
13.50p
|
6,075,586
|
|
27/06/2024
|
13.54p
|
13.98p
|
13.44p
|
13.58p
|
4,283,089
|
|
26/06/2024
|
13.80p
|
14.06p
|
13.52p
|
13.56p
|
8,663,053
|
|
25/06/2024
|
14.24p
|
14.58p
|
13.69p
|
13.76p
|
4,594,666
|
|
24/06/2024
|
14.20p
|
14.28p
|
13.66p
|
14.20p
|
2,683,045
|
|
21/06/2024
|
14.26p
|
14.26p
|
14.00p
|
14.04p
|
6,626,713
|
|
20/06/2024
|
14.26p
|
14.48p
|
14.00p
|
14.26p
|
2,724,865
|
|
19/06/2024
|
14.20p
|
14.58p
|
13.96p
|
14.26p
|
4,876,945
|
|
18/06/2024
|
14.04p
|
14.20p
|
13.84p
|
14.12p
|
1,984,624
|
|
17/06/2024
|
13.84p
|
14.30p
|
13.84p
|
13.84p
|
2,384,331
|
|
14/06/2024
|
14.24p
|
14.58p
|
13.64p
|
13.96p
|
15,388,323
|
|
13/06/2024
|
14.50p
|
14.88p
|
14.04p
|
14.38p
|
15,252,792
|
|
12/06/2024
|
13.80p
|
14.22p
|
13.66p
|
14.00p
|
6,461,853
|
|
11/06/2024
|
14.90p
|
14.90p
|
13.92p
|
13.98p
|
7,543,258
|
|
10/06/2024
|
14.62p
|
14.90p
|
14.24p
|
14.60p
|
4,978,886
|
|
07/06/2024
|
14.54p
|
14.90p
|
14.36p
|
14.48p
|
3,359,982
|
|
06/06/2024
|
14.60p
|
14.66p
|
14.22p
|
14.66p
|
3,680,954
|
|
05/06/2024
|
14.70p
|
15.20p
|
14.32p
|
14.32p
|
7,635,904
|
|
04/06/2024
|
14.60p
|
15.00p
|
14.56p
|
14.80p
|
6,080,633
|
|
03/06/2024
|
14.00p
|
15.10p
|
14.00p
|
14.96p
|
16,578,012
|
|
31/05/2024
|
14.00p
|
14.42p
|
13.54p
|
14.26p
|
76,381,354
|
|
30/05/2024
|
13.90p
|
14.10p
|
13.58p
|
13.76p
|
8,480,118
|
|
29/05/2024
|
14.50p
|
14.50p
|
13.72p
|
13.86p
|
11,783,966
|
|
28/05/2024
|
14.60p
|
14.95p
|
14.30p
|
14.38p
|
9,417,496
|
|
27/05/2024
|
14.50p
|
14.98p
|
14.50p
|
14.96p
|
8,796,828
|