Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/09/2021 65.20p 65.20p 56.76p 63.60p 45620
22/09/2021 59.80p 61.00p 56.20p 60.50p 77122
21/09/2021 60.00p 60.00p 57.28p 60.00p 12777
20/09/2021 61.40p 63.75p 58.00p 60.00p 52154
17/09/2021 61.00p 63.80p 60.00p 60.00p 15328
16/09/2021 62.00p 64.80p 58.40p 58.40p 20328
15/09/2021 65.20p 69.80p 62.00p 64.00p 55250
14/09/2021 65.40p 69.80p 64.50p 64.60p 36393
13/09/2021 69.80p 69.80p 64.20p 66.60p 6404
10/09/2021 69.60p 69.80p 64.77p 67.00p 8755
09/09/2021 69.60p 69.80p 65.00p 67.20p 39595
08/09/2021 67.20p 70.80p 66.44p 66.60p 13587
07/09/2021 65.80p 69.80p 65.40p 66.40p 16971
06/09/2021 70.00p 70.00p 65.20p 65.20p 9680
03/09/2021 70.00p 70.00p 65.20p 67.60p 30593
02/09/2021 70.00p 68.39p 67.60p 67.60p 9197
01/09/2021 70.00p 70.00p 67.60p 70.00p 9284
31/08/2021 66.80p 68.39p 66.80p 66.80p 14155
27/08/2021 70.00p 70.00p 67.60p 70.00p 4115
26/08/2021 67.60p 68.00p 66.99p 68.00p 5826
25/08/2021 67.60p 67.60p 66.13p 67.60p 27644
24/08/2021 65.40p 67.60p 65.40p 66.00p 12378
23/08/2021 68.00p 70.00p 66.78p 67.80p 27478
20/08/2021 70.00p 70.00p 66.78p 67.00p 11915
19/08/2021 65.60p 67.03p 65.60p 65.60p 6058
18/08/2021 67.00p 69.80p 65.40p 68.80p 37558
17/08/2021 67.00p 69.58p 67.00p 67.00p 12507
16/08/2021 70.00p 69.85p 68.05p 68.60p 2687
13/08/2021 70.00p 71.60p 68.05p 70.00p 19649
12/08/2021 70.00p 70.00p 67.40p 70.00p 4991
11/08/2021 69.80p 71.60p 67.62p 68.00p 33217
10/08/2021 67.00p 70.00p 67.00p 69.50p 7354
09/08/2021 69.80p 70.00p 67.20p 70.00p 39759
06/08/2021 69.80p 70.00p 66.40p 68.30p 52456
05/08/2021 68.60p 70.36p 66.40p 66.40p 49333
04/08/2021 70.60p 70.60p 68.90p 68.90p 30391
03/08/2021 71.00p 71.40p 66.50p 69.90p 24302
02/08/2021 71.00p 71.00p 70.13p 71.00p 9779
30/07/2021 71.00p 71.00p 69.20p 70.60p 37182
29/07/2021 71.00p 71.60p 69.00p 69.00p 60573
28/07/2021 71.00p 71.00p 68.45p 71.00p 52819
27/07/2021 71.00p 71.00p 66.00p 67.80p 11801
26/07/2021 71.00p 71.00p 66.80p 67.80p 34696
23/07/2021 69.00p 70.36p 69.00p 69.00p 3651
22/07/2021 71.00p 71.00p 68.73p 70.00p 7045
21/07/2021 71.60p 71.60p 68.70p 70.00p 29684
20/07/2021 71.60p 71.68p 69.20p 71.20p 17345
19/07/2021 72.80p 72.80p 70.22p 70.90p 30883
16/07/2021 74.60p 71.90p 70.93p 71.90p 2350
15/07/2021 74.60p 74.60p 70.60p 71.60p 14457
14/07/2021 74.60p 74.60p 72.83p 73.30p 20142
13/07/2021 74.60p 74.60p 72.83p 74.60p 9774
12/07/2021 74.60p 76.60p 72.00p 74.60p 30615
09/07/2021 72.00p 74.80p 71.59p 74.80p 22473
08/07/2021 74.80p 73.40p 72.65p 73.40p 5706
07/07/2021 74.80p 74.80p 72.00p 72.00p 22726
06/07/2021 72.20p 74.80p 72.00p 73.50p 30175
05/07/2021 75.00p 75.00p 73.65p 75.00p 16492
02/07/2021 75.00p 75.00p 72.00p 72.00p 69515
01/07/2021 73.00p 74.97p 72.48p 73.00p 16320
30/06/2021 75.00p 75.60p 72.40p 72.40p 58015
29/06/2021 79.00p 79.00p 75.70p 75.70p 3079
28/06/2021 79.00p 79.00p 72.00p 72.00p 12396
25/06/2021 78.80p 78.80p 75.00p 78.60p 45852
24/06/2021 74.80p 81.60p 74.40p 74.60p 40829
23/06/2021 82.60p 82.40p 75.40p 79.00p 5795
22/06/2021 82.60p 82.60p 76.40p 79.60p 26056
21/06/2021 81.00p 82.20p 75.40p 81.00p 18513
18/06/2021 78.80p 81.20p 74.20p 77.40p 18288
17/06/2021 75.40p 79.80p 73.80p 75.40p 7400
16/06/2021 82.80p 82.80p 76.00p 78.80p 6529
15/06/2021 83.00p 83.26p 76.80p 79.20p 48858
14/06/2021 76.20p 82.60p 76.20p 79.40p 17384
11/06/2021 77.80p 84.60p 77.80p 77.80p 20814
10/06/2021 81.60p 84.00p 77.56p 81.60p 948
09/06/2021 82.80p 82.80p 76.00p 82.60p 24803
08/06/2021 76.20p 82.60p 76.20p 76.80p 17049
07/06/2021 81.60p 82.80p 76.00p 79.60p 38698
04/06/2021 83.20p 86.80p 75.80p 79.40p 44164
03/06/2021 83.00p 87.80p 83.00p 83.00p 52865
02/06/2021 83.40p 86.00p 83.40p 83.40p 6156
01/06/2021 86.80p 87.14p 83.20p 84.00p 24618
31/05/2021 83.20p 87.00p 83.20p 85.00p 11246
28/05/2021 83.20p 87.00p 83.20p 85.00p 11246
27/05/2021 86.80p 87.00p 83.40p 83.40p 24981
26/05/2021 84.80p 85.10p 83.20p 85.10p 82437
25/05/2021 84.20p 88.00p 83.20p 88.00p 109238
24/05/2021 83.20p 87.80p 83.20p 83.20p 1224
21/05/2021 83.40p 87.80p 83.60p 85.60p 15271
20/05/2021 83.40p 88.00p 83.40p 85.60p 2211
19/05/2021 83.40p 87.80p 83.40p 85.60p 7595
18/05/2021 86.80p 87.80p 85.60p 85.60p 15809
17/05/2021 83.20p 88.15p 83.20p 85.80p 32428
14/05/2021 83.20p 85.90p 83.20p 85.10p 4286
13/05/2021 85.00p 88.80p 83.20p 83.20p 24248
12/05/2021 85.00p 89.00p 85.00p 87.00p 5764
11/05/2021 85.00p 91.40p 85.00p 85.00p 9258
10/05/2021 88.00p 92.05p 88.00p 89.00p 59747
07/05/2021 87.00p 90.80p 85.00p 88.00p 26273
06/05/2021 87.00p 92.00p 86.00p 91.00p 40931
05/05/2021 92.00p 95.60p 87.00p 92.00p 81698
04/05/2021 90.60p 92.00p 84.40p 90.60p 11571
03/05/2021 88.00p 89.20p 83.80p 86.50p 17762
30/04/2021 88.00p 89.20p 83.80p 86.50p 17762
29/04/2021 89.20p 89.20p 87.46p 89.20p 18865
28/04/2021 84.00p 89.00p 82.40p 85.80p 101232
27/04/2021 83.00p 87.00p 83.00p 83.00p 9806
26/04/2021 86.60p 88.00p 82.59p 86.40p 71903
23/04/2021 86.60p 86.60p 81.55p 86.60p 61563
22/04/2021 86.60p 86.60p 80.64p 86.60p 120737
21/04/2021 86.60p 86.60p 81.53p 86.60p 24654
20/04/2021 85.40p 85.60p 82.20p 83.90p 42364
19/04/2021 85.80p 86.40p 79.40p 83.00p 25625
16/04/2021 85.80p 87.80p 79.00p 86.00p 67790
15/04/2021 80.00p 86.80p 78.80p 82.60p 11202
14/04/2021 80.40p 88.00p 77.80p 80.20p 62206
13/04/2021 81.00p 88.40p 80.60p 83.00p 10577
12/04/2021 88.00p 89.00p 80.60p 84.20p 72703
09/04/2021 89.20p 89.20p 83.83p 89.20p 47471
08/04/2021 89.20p 89.20p 83.51p 85.00p 155451
07/04/2021 83.20p 89.07p 83.00p 87.10p 78670
06/04/2021 79.80p 85.23p 75.00p 84.50p 70428
02/04/2021 74.20p 79.80p 74.20p 77.60p 36074
01/04/2021 74.20p 79.80p 74.20p 77.60p 36074
31/03/2021 78.00p 79.80p 74.80p 78.20p 53780
30/03/2021 79.80p 79.80p 75.60p 77.10p 17683
29/03/2021 81.80p 83.60p 77.20p 77.30p 38882
26/03/2021 81.80p 83.80p 77.20p 79.50p 77765
25/03/2021 82.40p 88.21p 80.00p 80.00p 95769
24/03/2021 82.20p 89.20p 82.20p 84.80p 37149
23/03/2021 84.20p 88.26p 82.20p 82.20p 74685
22/03/2021 84.20p 89.20p 84.20p 85.00p 20452
19/03/2021 87.00p 89.00p 84.20p 84.20p 30255
18/03/2021 84.20p 89.00p 84.20p 89.00p 18969
17/03/2021 89.00p 89.00p 84.20p 86.40p 165804
16/03/2021 87.60p 89.00p 86.40p 88.70p 109027
15/03/2021 85.20p 89.92p 85.20p 86.00p 199169
12/03/2021 82.00p 87.00p 82.00p 85.00p 48208
11/03/2021 78.00p 87.00p 75.20p 83.20p 229078
10/03/2021 83.00p 86.62p 73.67p 75.60p 171744
09/03/2021 82.20p 96.31p 79.68p 85.00p 392916
08/03/2021 74.80p 84.47p 73.60p 81.00p 167054
05/03/2021 74.80p 76.80p 73.00p 73.00p 14913
04/03/2021 74.60p 78.80p 74.20p 76.50p 34566
03/03/2021 75.00p 78.80p 70.20p 76.60p 82082
02/03/2021 71.20p 73.57p 65.60p 72.00p 138976
01/03/2021 72.20p 74.40p 70.00p 71.10p 44239
26/02/2021 72.00p 74.40p 71.71p 72.00p 43669
25/02/2021 77.80p 81.60p 72.00p 75.00p 143551
24/02/2021 64.80p 77.80p 62.88p 75.00p 271994
23/02/2021 63.60p 64.70p 61.40p 64.00p 71517
22/02/2021 62.20p 64.80p 61.40p 63.20p 86265
19/02/2021 62.00p 65.00p 60.00p 60.00p 61288
18/02/2021 59.40p 65.00p 58.74p 65.00p 70240
17/02/2021 59.40p 61.70p 58.00p 60.90p 114654
16/02/2021 57.20p 61.40p 57.00p 60.00p 62102
15/02/2021 60.40p 61.80p 57.20p 57.80p 17306
12/02/2021 57.20p 60.60p 57.00p 57.00p 7094
11/02/2021 57.40p 60.40p 57.40p 58.00p 574
10/02/2021 57.20p 61.20p 57.20p 59.00p 24748
09/02/2021 61.40p 60.40p 57.00p 58.80p 1191
08/02/2021 61.40p 62.00p 57.20p 58.40p 13236
05/02/2021 57.60p 62.00p 55.82p 62.00p 80807
04/02/2021 58.20p 58.80p 56.00p 57.80p 67599
03/02/2021 58.60p 59.00p 57.32p 58.40p 38502
02/02/2021 62.40p 63.00p 55.78p 56.10p 150538
01/02/2021 62.80p 62.80p 60.60p 61.60p 27675
29/01/2021 63.00p 64.40p 57.40p 60.60p 140144
28/01/2021 64.20p 65.00p 60.20p 65.00p 36350
27/01/2021 62.20p 64.80p 60.20p 62.00p 11857
26/01/2021 63.40p 64.47p 60.20p 63.40p 51320
25/01/2021 65.00p 68.80p 63.20p 63.40p 45459
22/01/2021 65.40p 68.60p 63.20p 66.10p 7260
21/01/2021 65.40p 69.00p 63.00p 69.00p 30064
20/01/2021 67.00p 68.80p 64.32p 65.60p 46426
19/01/2021 68.80p 69.69p 65.06p 67.60p 155357
18/01/2021 69.40p 73.20p 69.00p 69.50p 65449
15/01/2021 70.00p 73.20p 69.09p 69.80p 30399
14/01/2021 69.20p 72.55p 69.00p 70.60p 31370
13/01/2021 72.00p 75.40p 70.20p 71.00p 70241
12/01/2021 75.00p 75.55p 71.80p 74.00p 5188
11/01/2021 75.00p 77.80p 69.60p 72.00p 43332
08/01/2021 75.80p 79.72p 72.40p 75.00p 56768
07/01/2021 71.40p 75.80p 71.40p 73.20p 11392
06/01/2021 71.20p 75.80p 71.20p 73.70p 7518
05/01/2021 70.20p 76.00p 69.72p 73.20p 87584
04/01/2021 73.80p 76.61p 73.80p 74.20p 72173
31/12/2020 72.80p 74.80p 70.20p 70.20p 18754
30/12/2020 76.00p 77.80p 70.00p 74.00p 24378
29/12/2020 75.80p 79.80p 73.00p 75.50p 201666
28/12/2020 75.00p 75.00p 69.15p 72.50p 226731
24/12/2020 75.00p 75.00p 69.15p 72.50p 226731
23/12/2020 56.20p 81.00p 54.93p 78.00p 1293425
22/12/2020 57.00p 58.00p 55.20p 55.20p 66299
21/12/2020 62.00p 62.16p 55.20p 55.60p 343276
18/12/2020 63.00p 64.20p 60.60p 63.00p 41711
17/12/2020 64.00p 65.80p 62.00p 62.00p 1642024
16/12/2020 64.00p 64.00p 63.00p 63.00p 1519359
15/12/2020 65.80p 65.80p 64.12p 64.20p 14625
14/12/2020 63.40p 66.00p 62.40p 66.00p 12008

*Close Price adjusted for both dividends and splits