Capita

(CPI)
Sector: Industrial Support Services
17.42p
-0.88p -4.81
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 14.50p 14.98p 14.50p 14.96p 8,796,828
23/05/2024 14.90p 15.11p 14.40p 14.86p 5,143,273
22/05/2024 14.58p 14.76p 14.12p 14.62p 4,939,651
21/05/2024 14.50p 15.28p 13.24p 14.36p 16,569,307
20/05/2024 13.70p 15.45p 13.70p 15.06p 8,936,271
17/05/2024 14.14p 14.80p 14.14p 14.58p 9,026,344
16/05/2024 13.80p 14.60p 13.80p 14.40p 7,101,736
15/05/2024 13.50p 14.30p 13.50p 14.04p 10,955,661
14/05/2024 14.30p 14.68p 14.02p 14.06p 7,760,222
13/05/2024 14.00p 14.90p 13.06p 14.32p 8,323,565
10/05/2024 13.60p 15.48p 13.30p 14.60p 16,734,693