Market data

Select a section

Capita

(CPI)
Sector: Industrial Support Services
284.00p
19.00p 7.17
Last updated: 17:07:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/02/2025 13.76p 14.48p 13.45p 13.76p 5,044,321
12/02/2025 14.10p 15.00p 13.64p 13.72p 8,926,719
11/02/2025 14.40p 14.98p 13.80p 13.92p 8,828,156
10/02/2025 14.10p 15.48p 14.10p 14.32p 2,326,353
07/02/2025 14.88p 15.36p 14.32p 14.32p 2,913,694
06/02/2025 14.88p 15.44p 14.64p 14.76p 8,922,375
05/02/2025 14.58p 15.00p 14.40p 14.76p 5,727,575
04/02/2025 14.30p 14.98p 14.26p 14.34p 8,809,333
03/02/2025 14.42p 14.60p 14.02p 14.34p 2,609,652
31/01/2025 14.12p 14.78p 14.00p 14.42p 8,954,615
30/01/2025 14.10p 14.82p 13.94p 14.16p 4,136,820
29/01/2025 14.48p 14.87p 14.00p 14.06p 5,632,592
28/01/2025 14.14p 14.46p 14.06p 14.20p 7,494,400
27/01/2025 14.18p 14.50p 13.96p 14.14p 2,366,587
24/01/2025 14.50p 14.50p 13.84p 14.24p 4,283,017
23/01/2025 13.86p 14.50p 13.72p 13.98p 808,271
22/01/2025 14.00p 14.48p 13.68p 13.86p 4,630,487
21/01/2025 13.82p 14.00p 13.34p 13.92p 2,617,904
20/01/2025 13.14p 14.36p 13.14p 13.62p 7,097,792
17/01/2025 14.50p 14.50p 13.82p 14.12p 3,228,707
16/01/2025 14.04p 14.50p 13.65p 14.00p 2,155,020
15/01/2025 13.96p 14.16p 13.30p 14.00p 6,458,545
14/01/2025 13.30p 13.92p 13.26p 13.50p 3,232,987
13/01/2025 13.20p 13.96p 13.20p 13.36p 3,126,717
10/01/2025 13.20p 13.96p 13.10p 13.38p 4,045,215
09/01/2025 13.20p 14.00p 13.16p 13.20p 3,060,541
08/01/2025 13.46p 14.24p 13.20p 13.30p 8,203,885
07/01/2025 13.64p 14.32p 13.44p 13.48p 6,134,019
06/01/2025 13.90p 14.26p 13.44p 13.82p 6,265,485
03/01/2025 13.70p 14.12p 13.62p 13.90p 3,166,346
02/01/2025 14.74p 14.74p 13.72p 13.80p 3,295,285
01/01/2025 13.60p 14.18p 13.60p 14.02p 1,650,093
31/12/2024 13.60p 14.18p 13.60p 14.02p 1,650,093
30/12/2024 13.80p 14.70p 13.55p 13.70p 3,063,231
27/12/2024 14.12p 14.72p 13.80p 13.80p 3,502,114
26/12/2024 14.10p 14.74p 14.01p 14.06p 1,180,948
25/12/2024 14.10p 14.74p 14.01p 14.06p 1,180,948
24/12/2024 14.10p 14.74p 14.01p 14.06p 1,180,948
23/12/2024 14.30p 14.64p 13.90p 14.08p 5,225,801
20/12/2024 14.74p 14.74p 13.90p 14.38p 9,182,164
19/12/2024 14.50p 14.70p 13.83p 14.26p 12,464,289
18/12/2024 14.68p 16.08p 14.54p 14.62p 12,835,912

Market data

Select a section