Capital & Regional (CAL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Regional

Date Open High Low Close* Volume
25/04/2023 56.80p 58.60p 55.88p 56.80p 2249
24/04/2023 56.80p 59.20p 54.80p 56.00p 20548
21/04/2023 54.80p 58.05p 54.80p 54.80p 6947
20/04/2023 58.20p 57.10p 56.00p 57.10p 20000
19/04/2023 58.20p 59.40p 54.60p 54.60p 4121
18/04/2023 56.80p 59.60p 56.80p 56.80p 46829
17/04/2023 56.80p 59.80p 56.80p 56.80p 18262
14/04/2023 56.40p 59.81p 56.20p 57.90p 19452
13/04/2023 60.00p 60.00p 56.80p 58.60p 44927
12/04/2023 59.80p 60.00p 58.28p 59.00p 52797
11/04/2023 56.00p 59.80p 56.00p 56.00p 30175
06/04/2023 59.80p 59.61p 56.95p 57.90p 38471
05/04/2023 59.80p 59.80p 56.00p 57.90p 22235
04/04/2023 59.40p 59.61p 56.85p 59.60p 14579
03/04/2023 59.80p 60.00p 56.95p 60.00p 9799
31/03/2023 60.00p 60.00p 56.95p 60.00p 8450
30/03/2023 56.00p 59.61p 57.90p 57.90p 301
29/03/2023 56.00p 59.61p 56.00p 56.00p 23221
28/03/2023 56.00p 60.00p 56.87p 57.90p 1010
27/03/2023 56.00p 59.80p 56.00p 56.00p 192
24/03/2023 56.00p 59.80p 56.00p 57.90p 3524
23/03/2023 58.00p 59.29p 57.01p 57.90p 29669
22/03/2023 58.00p 59.29p 57.90p 57.90p 55064
21/03/2023 58.00p 59.37p 56.00p 56.00p 102788
20/03/2023 58.40p 59.56p 56.27p 57.90p 2064
17/03/2023 58.40p 58.40p 55.20p 55.20p 235256
16/03/2023 59.80p 59.80p 55.84p 56.00p 517
15/03/2023 59.80p 59.80p 57.50p 57.50p 1872
14/03/2023 59.80p 59.80p 55.60p 58.40p 8816
13/03/2023 57.20p 59.80p 56.00p 56.00p 29117
10/03/2023 57.00p 60.00p 57.00p 57.00p 3083
09/03/2023 59.80p 59.80p 57.20p 58.50p 29155
08/03/2023 57.00p 59.80p 57.00p 58.60p 9216
07/03/2023 59.80p 59.80p 57.00p 58.40p 57176
06/03/2023 61.00p 61.00p 57.00p 57.20p 16823
03/03/2023 58.60p 60.40p 58.60p 60.00p 83588
02/03/2023 58.00p 61.00p 55.00p 58.50p 140490
01/03/2023 57.00p 57.00p 53.60p 57.00p 41054
28/02/2023 52.20p 57.00p 52.00p 52.60p 35005
27/02/2023 56.80p 56.80p 52.00p 54.50p 35848
24/02/2023 53.00p 57.00p 53.35p 54.50p 22941
23/02/2023 53.00p 56.80p 52.00p 54.50p 2888
22/02/2023 53.00p 57.00p 52.00p 55.50p 63774
21/02/2023 55.00p 59.40p 54.40p 54.60p 56355
20/02/2023 57.00p 60.00p 55.00p 59.00p 110582
17/02/2023 55.20p 59.80p 55.20p 57.50p 19
16/02/2023 55.80p 60.00p 55.20p 57.60p 2777
15/02/2023 55.80p 59.80p 55.20p 55.20p 3161
14/02/2023 57.40p 58.00p 55.40p 57.00p 19605
13/02/2023 55.40p 60.00p 55.20p 55.20p 12344
10/02/2023 57.80p 57.86p 56.60p 56.60p 16975
09/02/2023 55.60p 58.00p 55.46p 57.00p 41379
08/02/2023 56.40p 56.72p 55.40p 55.40p 90383
07/02/2023 55.20p 57.90p 55.20p 57.90p 2544
06/02/2023 55.20p 60.20p 55.87p 57.60p 9428
03/02/2023 55.20p 60.00p 55.20p 57.60p 1651
02/02/2023 55.40p 58.34p 55.40p 56.30p 3584
01/02/2023 55.20p 60.20p 55.20p 57.70p 2020
31/01/2023 56.00p 56.38p 55.00p 55.20p 35727
30/01/2023 56.00p 58.43p 55.80p 58.20p 5339
27/01/2023 60.00p 60.40p 56.00p 60.00p 9870
26/01/2023 56.80p 60.00p 56.80p 60.00p 6105
25/01/2023 54.40p 56.83p 54.40p 56.40p 2924
24/01/2023 54.20p 56.40p 54.20p 56.10p 10698
23/01/2023 54.20p 56.41p 54.20p 54.20p 2159
20/01/2023 56.20p 56.20p 54.40p 56.20p 42
19/01/2023 56.80p 57.80p 55.36p 56.10p 13427
18/01/2023 54.20p 57.80p 54.20p 55.20p 20772
17/01/2023 54.20p 56.61p 54.00p 54.00p 3654
16/01/2023 57.60p 58.00p 54.42p 55.20p 27115
13/01/2023 55.60p 58.00p 54.49p 58.00p 68815
12/01/2023 59.00p 59.00p 55.86p 59.00p 996
11/01/2023 58.80p 58.80p 55.86p 57.20p 6913
10/01/2023 57.00p 58.17p 57.00p 58.00p 281
09/01/2023 59.20p 62.80p 55.80p 57.00p 54741
06/01/2023 60.20p 62.80p 59.20p 61.00p 56162
05/01/2023 60.40p 63.60p 60.40p 62.10p 12045
04/01/2023 59.40p 63.00p 59.40p 61.80p 131898
03/01/2023 61.80p 61.80p 58.00p 58.00p 18186
30/12/2022 62.00p 62.00p 59.13p 62.00p 1342
29/12/2022 58.60p 62.00p 58.56p 60.00p 1013
28/12/2022 58.60p 61.80p 58.20p 60.00p 938
23/12/2022 58.60p 60.00p 58.27p 60.00p 14848
22/12/2022 58.60p 61.08p 58.60p 58.80p 83764
21/12/2022 58.60p 58.60p 55.20p 57.00p 25740
20/12/2022 56.80p 58.60p 55.50p 58.40p 8849
19/12/2022 54.40p 55.59p 54.40p 55.00p 4757
16/12/2022 56.00p 57.00p 54.53p 55.40p 22337
15/12/2022 56.80p 57.00p 54.53p 57.00p 28064
14/12/2022 55.20p 57.80p 55.00p 55.20p 18681
13/12/2022 54.60p 57.20p 54.60p 56.10p 46116
12/12/2022 53.40p 54.60p 52.76p 54.60p 2119
09/12/2022 52.40p 54.00p 51.30p 53.00p 73767
08/12/2022 51.00p 52.00p 49.10p 51.30p 40970
07/12/2022 51.80p 53.20p 48.00p 50.00p 318481
06/12/2022 51.40p 52.65p 50.90p 50.90p 1882
05/12/2022 51.20p 52.80p 50.20p 50.20p 17639
02/12/2022 53.80p 53.80p 51.28p 51.60p 38510
01/12/2022 52.80p 54.40p 51.60p 52.80p 189454
30/11/2022 58.20p 61.60p 52.80p 54.20p 97144
29/11/2022 59.00p 60.54p 58.92p 59.30p 35303
28/11/2022 59.00p 62.00p 54.20p 59.90p 240279
25/11/2022 57.80p 58.00p 54.30p 58.00p 9542
24/11/2022 55.00p 57.80p 52.66p 56.30p 95086
23/11/2022 55.00p 55.00p 53.53p 55.00p 3876
22/11/2022 52.20p 55.00p 52.20p 55.00p 32576
21/11/2022 52.00p 55.00p 50.40p 52.50p 7701
18/11/2022 52.00p 54.80p 52.00p 52.00p 6433
17/11/2022 51.80p 53.40p 50.62p 53.40p 5933
16/11/2022 51.80p 52.70p 50.36p 52.70p 19872
15/11/2022 50.00p 51.00p 48.52p 51.00p 161095
14/11/2022 49.90p 50.00p 49.90p 50.00p 8882
11/11/2022 50.40p 50.60p 46.88p 50.60p 6869
10/11/2022 47.70p 48.24p 47.70p 47.70p 556
09/11/2022 45.00p 49.30p 45.00p 46.00p 78906
08/11/2022 45.00p 44.73p 44.20p 44.20p 10000
07/11/2022 45.00p 45.00p 43.35p 44.70p 4495
04/11/2022 45.00p 45.00p 43.29p 44.20p 64275
03/11/2022 45.00p 45.00p 42.80p 45.00p 43904
02/11/2022 44.90p 45.00p 43.20p 44.00p 60831
01/11/2022 45.00p 46.82p 43.80p 43.80p 129678
31/10/2022 47.00p 48.40p 46.61p 47.25p 17002
28/10/2022 47.00p 47.00p 46.00p 46.00p 36998
27/10/2022 48.40p 48.50p 47.25p 47.25p 27107
26/10/2022 49.00p 49.18p 47.50p 47.50p 261353
25/10/2022 50.00p 50.00p 49.50p 49.50p 10157
24/10/2022 50.00p 50.00p 49.50p 49.50p 10206
21/10/2022 50.00p 49.50p 49.22p 49.50p 938
20/10/2022 50.00p 50.00p 49.50p 49.50p 1961
19/10/2022 50.00p 50.00p 49.00p 50.00p 112131
18/10/2022 50.00p 50.00p 49.00p 49.00p 2124
17/10/2022 49.50p 50.50p 49.44p 50.50p 6935
14/10/2022 48.00p 51.21p 48.00p 49.50p 93595
13/10/2022 48.00p 49.94p 48.00p 49.90p 16937
12/10/2022 48.50p 49.50p 48.40p 48.95p 6693
11/10/2022 48.50p 51.80p 48.00p 48.50p 791
10/10/2022 48.60p 51.00p 48.63p 49.85p 11348
07/10/2022 48.60p 50.05p 48.34p 49.80p 13500
06/10/2022 51.60p 49.38p 48.21p 48.75p 9336
05/10/2022 51.60p 51.60p 49.17p 49.50p 16371
04/10/2022 50.40p 51.60p 49.80p 49.80p 1219
03/10/2022 50.40p 50.40p 48.40p 50.40p 13905
30/09/2022 48.10p 51.32p 48.10p 48.10p 30963
29/09/2022 52.20p 55.60p 48.10p 49.85p 56413
28/09/2022 54.40p 54.40p 53.00p 53.50p 48021
27/09/2022 55.40p 57.00p 53.70p 55.00p 610
26/09/2022 55.40p 57.20p 53.40p 55.40p 19512
23/09/2022 59.60p 59.80p 56.60p 58.20p 15595
22/09/2022 59.60p 59.60p 56.13p 59.60p 46722
21/09/2022 58.00p 59.80p 57.00p 59.60p 52660
20/09/2022 56.20p 60.80p 56.00p 59.00p 55750
16/09/2022 57.80p 60.00p 56.13p 57.80p 108368
15/09/2022 57.20p 61.00p 57.20p 60.80p 54524
14/09/2022 60.00p 63.36p 58.00p 59.20p 213811
13/09/2022 60.60p 60.60p 57.60p 57.60p 43295
12/09/2022 59.80p 60.38p 59.80p 59.80p 37454
09/09/2022 59.00p 61.80p 58.00p 58.00p 113346
08/09/2022 60.00p 61.60p 58.00p 58.00p 143236
07/09/2022 59.60p 60.00p 59.14p 59.70p 50169
06/09/2022 59.80p 60.21p 58.73p 60.00p 105384
05/09/2022 60.80p 60.00p 58.10p 58.10p 55265
02/09/2022 60.80p 60.20p 59.00p 59.00p 5428
01/09/2022 60.80p 60.80p 59.88p 60.30p 7661
31/08/2022 60.80p 61.00p 60.00p 61.00p 160173
30/08/2022 61.00p 61.00p 58.80p 58.80p 19217
26/08/2022 61.00p 60.80p 60.22p 60.50p 4742
25/08/2022 61.00p 61.00p 60.00p 60.50p 28811
24/08/2022 61.00p 61.00p 60.20p 61.00p 22170
23/08/2022 61.00p 61.00p 60.40p 60.40p 140131
22/08/2022 60.20p 61.00p 60.20p 60.40p 179192
19/08/2022 60.80p 61.00p 60.60p 60.60p 101867
18/08/2022 60.60p 62.00p 60.60p 60.80p 120758
17/08/2022 62.00p 62.00p 60.80p 60.80p 98940
16/08/2022 62.20p 64.80p 60.60p 60.60p 269231
15/08/2022 63.20p 67.00p 62.20p 63.10p 69508
12/08/2022 63.20p 66.80p 62.00p 62.40p 181517
11/08/2022 62.00p 66.60p 61.78p 64.80p 370701
10/08/2022 60.80p 61.00p 57.20p 59.20p 12176
09/08/2022 57.20p 60.80p 57.20p 59.40p 5763
08/08/2022 61.60p 61.60p 58.40p 59.90p 8872
05/08/2022 58.80p 60.80p 58.80p 59.90p 44481
04/08/2022 59.00p 59.00p 58.44p 58.50p 14113
03/08/2022 59.00p 59.00p 57.20p 58.00p 65154
02/08/2022 59.00p 59.03p 57.98p 59.00p 12644
01/08/2022 57.80p 57.85p 57.42p 57.80p 8722
29/07/2022 57.20p 59.00p 57.20p 57.20p 5541
28/07/2022 59.00p 59.00p 58.10p 58.10p 0
27/07/2022 59.00p 59.00p 57.20p 59.00p 3236
26/07/2022 59.00p 59.44p 57.85p 59.00p 15545
25/07/2022 59.00p 60.00p 57.40p 58.20p 30155
22/07/2022 58.20p 60.00p 58.10p 58.20p 11943
21/07/2022 58.20p 61.60p 58.20p 58.20p 30233
20/07/2022 57.40p 59.20p 57.40p 59.20p 742
19/07/2022 58.00p 58.20p 58.00p 58.20p 324
18/07/2022 58.00p 58.58p 57.20p 57.80p 34690
15/07/2022 58.00p 58.20p 57.67p 58.20p 13940
14/07/2022 58.00p 59.20p 58.00p 59.20p 0
13/07/2022 58.00p 58.12p 57.20p 58.00p 2043
12/07/2022 58.80p 61.00p 58.80p 58.80p 128
11/07/2022 57.20p 61.00p 57.20p 60.20p 152937

*Close Price adjusted for both dividends and splits