Market data

Select a section

Capita

(CPI)
Sector: Industrial Support Services
12.24p
0.08p 0.66
Last updated: 17:00:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 17.50p 17.50p 14.50p 14.88p 40,093,124
16/12/2024 16.80p 17.57p 16.70p 17.44p 5,903,908
13/12/2024 17.80p 17.80p 16.80p 16.88p 8,047,064
12/12/2024 17.20p 18.00p 17.14p 17.20p 3,726,513
11/12/2024 16.80p 18.00p 16.80p 17.34p 3,293,443
10/12/2024 17.50p 18.02p 16.90p 16.92p 5,404,306
09/12/2024 17.60p 17.92p 17.32p 17.48p 4,001,767
06/12/2024 17.54p 17.90p 17.50p 17.64p 4,985,130
05/12/2024 17.40p 17.64p 17.30p 17.64p 4,283,204
04/12/2024 17.30p 17.58p 16.76p 17.50p 7,651,066
03/12/2024 17.76p 17.78p 17.38p 17.38p 3,650,856
02/12/2024 17.30p 17.86p 17.30p 17.50p 2,108,890
29/11/2024 17.30p 17.78p 17.20p 17.32p 3,395,774
28/11/2024 17.80p 17.80p 17.20p 17.38p 5,644,316
27/11/2024 17.76p 17.76p 17.06p 17.20p 2,053,752
26/11/2024 17.80p 17.80p 17.22p 17.32p 3,178,815
25/11/2024 17.50p 17.74p 16.82p 17.58p 5,620,057
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

Market data

Select a section