Capital Limited (DI) (CAPD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Limited (DI)

Date Open High Low Close* Volume
24/12/2025 120.00p 120.00p 117.89p 120.00p 6006
23/12/2025 119.50p 119.50p 116.00p 118.00p 678119
22/12/2025 118.00p 120.00p 117.00p 117.00p 202069
19/12/2025 118.50p 120.00p 116.50p 119.50p 32284
18/12/2025 117.00p 118.50p 115.50p 118.00p 27066
17/12/2025 115.00p 117.50p 112.00p 117.50p 198443
16/12/2025 114.00p 117.50p 112.89p 113.50p 142100
15/12/2025 113.00p 115.00p 112.79p 114.00p 140377
12/12/2025 112.00p 117.00p 111.13p 115.00p 209670
11/12/2025 111.50p 113.30p 109.50p 111.50p 255418
10/12/2025 112.00p 113.50p 112.00p 113.50p 54447
09/12/2025 116.00p 118.50p 112.50p 113.00p 75964
08/12/2025 117.50p 119.00p 115.50p 116.00p 22271
05/12/2025 119.00p 121.50p 117.00p 117.00p 650524
04/12/2025 116.00p 120.00p 113.00p 119.00p 299134
03/12/2025 115.00p 116.00p 112.00p 114.50p 273955
02/12/2025 114.00p 115.00p 113.00p 115.00p 28599
01/12/2025 113.00p 114.50p 112.50p 114.50p 77347
28/11/2025 113.00p 114.00p 112.00p 113.00p 367165
27/11/2025 112.00p 113.87p 112.00p 112.00p 270172
26/11/2025 113.00p 114.50p 111.00p 112.50p 768484
25/11/2025 110.00p 115.00p 110.00p 113.00p 379997
24/11/2025 109.50p 112.50p 108.00p 110.00p 175226
21/11/2025 107.00p 112.00p 107.00p 111.00p 506791
20/11/2025 113.00p 115.00p 112.18p 112.50p 45336
19/11/2025 112.00p 115.00p 112.00p 114.00p 62384
18/11/2025 114.50p 117.19p 113.00p 113.00p 140932
17/11/2025 118.00p 118.00p 116.41p 117.00p 27816
14/11/2025 116.50p 118.00p 115.50p 116.00p 128714
13/11/2025 118.00p 119.00p 117.00p 117.50p 256466
12/11/2025 117.00p 118.25p 116.50p 118.00p 45686
11/11/2025 117.50p 118.00p 116.00p 118.00p 124922
10/11/2025 118.00p 118.00p 115.36p 118.00p 73576
07/11/2025 118.00p 119.00p 116.00p 117.50p 100832
06/11/2025 117.00p 119.50p 117.00p 118.00p 302748
05/11/2025 115.00p 117.92p 115.00p 116.50p 26776
04/11/2025 118.00p 120.00p 115.00p 116.50p 295903
03/11/2025 120.00p 122.00p 118.34p 119.50p 157908
31/10/2025 120.00p 121.88p 117.00p 120.00p 1533908
30/10/2025 122.00p 122.00p 116.50p 117.50p 54391
29/10/2025 119.00p 120.50p 117.50p 119.50p 539486
28/10/2025 118.50p 121.50p 115.50p 121.00p 139993
27/10/2025 120.00p 122.00p 115.00p 121.00p 331240
24/10/2025 123.00p 123.00p 118.68p 123.00p 193420
23/10/2025 118.50p 121.50p 116.65p 119.00p 118666
22/10/2025 115.00p 120.50p 115.00p 116.50p 346204
21/10/2025 125.00p 126.00p 116.00p 116.00p 463717
20/10/2025 121.50p 130.00p 121.50p 127.50p 706508
17/10/2025 122.00p 124.00p 116.50p 124.00p 342156
16/10/2025 110.00p 127.00p 109.68p 120.00p 2479871
15/10/2025 106.50p 108.00p 103.50p 107.50p 93645
14/10/2025 105.50p 108.00p 103.38p 106.00p 379284
13/10/2025 106.00p 106.00p 103.50p 105.00p 53551
10/10/2025 107.00p 107.00p 102.00p 106.00p 84089
09/10/2025 105.50p 107.50p 103.00p 103.50p 52573
08/10/2025 104.50p 106.50p 104.00p 105.50p 99022
07/10/2025 107.00p 107.00p 103.50p 104.00p 187588
06/10/2025 104.00p 108.00p 102.00p 103.00p 838861
03/10/2025 105.00p 105.00p 102.00p 103.50p 224051
02/10/2025 102.00p 103.88p 100.80p 103.00p 650981
01/10/2025 104.00p 104.84p 100.29p 102.50p 149361
30/09/2025 104.00p 107.00p 104.00p 106.50p 95574
29/09/2025 103.00p 107.00p 102.65p 107.00p 268523
26/09/2025 99.20p 103.50p 98.20p 103.50p 175225
25/09/2025 100.00p 100.49p 98.60p 99.00p 642683
24/09/2025 103.00p 104.00p 98.20p 100.00p 204841
23/09/2025 98.00p 106.00p 97.80p 103.00p 217274
22/09/2025 97.60p 98.00p 95.80p 97.60p 94824
19/09/2025 96.80p 98.00p 94.38p 96.00p 367265
18/09/2025 96.00p 98.00p 94.61p 96.60p 364684
17/09/2025 94.00p 97.00p 93.49p 97.00p 85962
16/09/2025 93.60p 94.00p 93.60p 97.20p 59188
15/09/2025 93.60p 94.00p 91.00p 94.00p 100257
12/09/2025 90.00p 94.00p 89.20p 94.00p 134064
11/09/2025 91.00p 91.00p 90.40p 91.00p 27845
10/09/2025 91.00p 91.00p 90.00p 90.40p 64518
09/09/2025 91.00p 92.00p 90.00p 91.00p 129181
08/09/2025 92.00p 92.00p 90.00p 91.40p 243332
05/09/2025 92.00p 92.00p 90.00p 91.00p 177824
04/09/2025 91.60p 91.80p 89.40p 92.00p 81667
03/09/2025 89.20p 91.60p 89.00p 92.00p 31689
02/09/2025 91.60p 91.80p 86.62p 92.00p 73009
01/09/2025 90.20p 91.80p 90.18p 91.00p 36782
29/08/2025 89.20p 90.82p 89.00p 91.80p 25509
28/08/2025 91.80p 91.80p 89.00p 91.60p 57400
27/08/2025 90.40p 91.20p 88.60p 89.00p 72912
26/08/2025 88.40p 91.60p 88.40p 90.40p 73654
22/08/2025 88.40p 91.60p 87.60p 91.00p 40658
21/08/2025 90.20p 90.21p 86.70p 89.00p 66672
20/08/2025 91.80p 91.80p 86.96p 90.00p 774346
19/08/2025 87.40p 91.80p 87.40p 91.80p 110581
18/08/2025 90.20p 90.20p 87.66p 90.20p 81003
15/08/2025 90.20p 90.20p 88.20p 90.20p 124958
14/08/2025 92.00p 93.40p 85.40p 90.00p 587218
13/08/2025 91.60p 94.40p 91.40p 94.20p 39491
12/08/2025 94.60p 94.60p 91.00p 93.20p 55331
11/08/2025 92.40p 94.40p 92.40p 92.80p 102476
08/08/2025 91.20p 93.40p 91.20p 91.80p 9908
07/08/2025 91.40p 93.60p 91.00p 93.60p 15283
06/08/2025 92.80p 94.40p 91.20p 91.60p 22972
05/08/2025 92.00p 93.80p 91.00p 93.80p 66622
04/08/2025 93.80p 93.80p 91.31p 92.60p 43594
01/08/2025 91.20p 94.40p 91.20p 92.60p 38208
31/07/2025 94.20p 94.29p 91.20p 94.20p 21905
30/07/2025 91.80p 94.80p 91.19p 92.60p 158713
29/07/2025 94.60p 94.80p 91.60p 91.60p 66865
28/07/2025 94.20p 94.80p 91.40p 94.60p 40411
25/07/2025 91.20p 94.80p 91.20p 93.80p 112262
24/07/2025 95.00p 95.00p 92.00p 95.00p 74658
23/07/2025 93.00p 95.40p 92.75p 95.40p 128716
22/07/2025 91.60p 94.80p 90.20p 94.80p 247366
21/07/2025 92.00p 94.00p 90.59p 94.00p 90466
18/07/2025 90.00p 93.00p 88.57p 93.00p 150340
17/07/2025 86.60p 90.80p 86.40p 90.00p 285117
16/07/2025 84.00p 85.60p 83.80p 85.60p 78109
15/07/2025 84.60p 86.20p 84.60p 85.80p 62846
14/07/2025 85.80p 86.60p 85.35p 86.60p 68251
11/07/2025 86.40p 86.52p 85.00p 85.80p 100158
10/07/2025 85.00p 86.75p 84.80p 86.60p 90016
09/07/2025 84.00p 85.84p 84.00p 85.00p 59522
08/07/2025 84.40p 86.80p 83.40p 85.00p 48772
07/07/2025 86.60p 86.80p 83.60p 84.20p 175717
04/07/2025 84.80p 85.55p 83.20p 83.20p 639956
03/07/2025 84.80p 86.80p 84.00p 84.00p 22533
02/07/2025 84.20p 85.00p 84.05p 84.40p 87891
01/07/2025 84.60p 86.00p 83.60p 84.60p 36138
30/06/2025 85.80p 87.00p 84.40p 85.20p 38946
27/06/2025 85.00p 86.00p 84.20p 84.20p 47080
26/06/2025 84.20p 85.72p 84.00p 84.00p 68789
25/06/2025 86.00p 86.00p 84.00p 84.20p 31076
24/06/2025 84.00p 84.50p 83.20p 84.00p 50747
23/06/2025 85.00p 86.60p 83.00p 84.20p 91072
20/06/2025 84.80p 85.00p 83.20p 85.00p 73158
19/06/2025 75.60p 87.00p 75.54p 84.40p 928808
18/06/2025 75.40p 75.60p 75.00p 75.40p 20884
17/06/2025 77.20p 77.20p 75.19p 75.20p 74594
16/06/2025 75.00p 77.60p 72.60p 77.40p 117214
13/06/2025 72.60p 74.14p 72.25p 72.60p 18039
12/06/2025 72.20p 73.80p 71.00p 72.40p 103881
11/06/2025 73.20p 74.80p 72.20p 72.20p 106962
10/06/2025 72.40p 74.91p 72.40p 73.20p 67565
09/06/2025 72.40p 73.60p 72.40p 72.40p 64407
06/06/2025 72.40p 73.00p 71.00p 72.00p 107585
05/06/2025 71.00p 73.80p 71.00p 73.80p 115321
04/06/2025 72.40p 72.40p 71.00p 71.00p 20527
03/06/2025 72.60p 72.60p 70.20p 71.40p 39582
02/06/2025 72.00p 72.68p 71.16p 72.00p 274162
30/05/2025 73.40p 73.60p 70.00p 72.40p 111620
29/05/2025 73.00p 73.40p 71.40p 71.40p 188438
28/05/2025 71.00p 73.00p 70.20p 73.00p 280602
27/05/2025 71.00p 71.60p 70.00p 70.80p 170343
23/05/2025 71.00p 71.80p 70.00p 70.00p 272594
22/05/2025 70.00p 71.70p 69.91p 71.00p 3390025
21/05/2025 70.20p 71.80p 69.80p 70.00p 2112424
20/05/2025 70.20p 71.80p 68.20p 70.20p 981218
19/05/2025 70.00p 71.72p 70.00p 70.00p 152061
16/05/2025 70.00p 71.80p 70.00p 71.40p 102235
15/05/2025 70.00p 71.71p 70.00p 70.00p 6649
14/05/2025 70.00p 71.80p 69.02p 70.00p 58707
13/05/2025 70.20p 71.80p 68.60p 69.80p 85044
12/05/2025 70.20p 71.80p 70.00p 70.60p 67397
09/05/2025 71.00p 71.80p 70.20p 71.00p 109197
08/05/2025 71.80p 71.80p 71.00p 71.60p 50276
07/05/2025 71.00p 72.00p 69.62p 71.80p 100213
06/05/2025 70.00p 72.00p 69.56p 72.00p 95678
02/05/2025 69.40p 69.80p 68.80p 68.80p 68541
01/05/2025 67.40p 68.60p 67.20p 68.40p 58579
30/04/2025 67.60p 69.62p 67.60p 67.60p 178053
29/04/2025 67.80p 68.00p 66.46p 67.00p 352894
28/04/2025 67.00p 67.80p 66.20p 66.40p 38196
25/04/2025 68.00p 68.20p 66.60p 66.60p 139793
24/04/2025 68.80p 68.80p 66.27p 66.40p 50126
23/04/2025 68.40p 70.80p 67.00p 68.80p 326581
22/04/2025 67.80p 71.00p 67.44p 69.40p 338696
17/04/2025 65.60p 67.90p 65.60p 66.00p 269877
16/04/2025 65.20p 66.80p 65.20p 65.60p 46101
15/04/2025 65.20p 66.38p 65.20p 65.80p 58561
14/04/2025 63.20p 66.60p 63.20p 65.00p 58498
11/04/2025 65.00p 66.80p 64.20p 65.00p 284103
10/04/2025 62.20p 64.02p 62.20p 63.60p 577851
09/04/2025 61.20p 62.60p 60.20p 62.00p 75275
08/04/2025 60.20p 63.36p 60.00p 62.00p 196849
07/04/2025 61.00p 61.80p 59.00p 61.40p 331453
04/04/2025 62.20p 63.90p 60.86p 61.00p 476422
03/04/2025 62.40p 65.00p 61.92p 62.20p 180812
02/04/2025 61.20p 63.60p 61.00p 62.60p 277206
01/04/2025 59.40p 63.40p 59.40p 62.00p 30905
31/03/2025 59.60p 60.80p 59.20p 59.60p 66542
28/03/2025 62.20p 62.80p 59.00p 60.00p 79921
27/03/2025 60.60p 63.40p 59.00p 60.40p 104715
26/03/2025 62.60p 63.40p 61.00p 62.00p 55627
25/03/2025 60.40p 63.40p 60.00p 60.40p 123708
24/03/2025 60.80p 62.00p 60.78p 61.00p 131599
21/03/2025 61.20p 62.80p 61.20p 61.60p 78145
20/03/2025 62.40p 63.40p 61.00p 62.20p 462393
19/03/2025 61.20p 63.00p 59.60p 60.40p 487126
18/03/2025 60.20p 63.40p 60.20p 61.00p 184872
17/03/2025 63.60p 63.60p 61.97p 62.80p 102217
14/03/2025 60.00p 62.20p 59.10p 62.20p 272483
13/03/2025 60.80p 63.80p 58.20p 59.00p 177768

*Close Price adjusted for both dividends and splits