Capita (CPI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capita

Date Open High Low Close* Volume
13/11/2017 308.55p 310.08p 298.13p 301.05p 3999659
10/11/2017 307.94p 309.16p 298.47p 308.55p 7289496
09/11/2017 312.82p 314.65p 306.72p 307.03p 8692160
08/11/2017 315.57p 317.09p 307.94p 310.69p 2787877
07/11/2017 317.09p 318.58p 314.04p 314.65p 2245951
06/11/2017 319.83p 320.44p 317.09p 317.09p 2076409
03/11/2017 319.83p 322.55p 316.79p 319.53p 2270050
02/11/2017 318.62p 321.36p 314.96p 318.92p 1595486
01/11/2017 320.75p 323.49p 315.57p 317.09p 2421895
31/10/2017 320.44p 321.74p 315.26p 319.53p 2272610
30/10/2017 320.14p 325.63p 318.92p 322.88p 3041862
27/10/2017 319.23p 320.44p 315.40p 320.14p 5167384
26/10/2017 317.09p 319.23p 313.19p 318.92p 2703708
25/10/2017 319.53p 320.44p 313.87p 317.70p 3229371
24/10/2017 319.53p 321.50p 314.96p 319.83p 4659964
23/10/2017 321.66p 324.71p 318.62p 319.83p 2626420
20/10/2017 326.54p 328.37p 319.90p 323.19p 3399207
19/10/2017 326.54p 328.98p 320.73p 325.32p 3822866
18/10/2017 331.12p 334.77p 328.99p 332.03p 2547392
17/10/2017 333.56p 337.52p 330.51p 331.42p 9347453
16/10/2017 347.28p 347.58p 332.34p 332.95p 4248850
13/10/2017 338.74p 349.41p 337.21p 348.50p 3848386
12/10/2017 331.12p 339.04p 327.46p 338.74p 3253593
11/10/2017 347.89p 348.80p 331.73p 332.03p 4442458
10/10/2017 347.58p 357.64p 346.67p 347.28p 5304841
09/10/2017 347.58p 349.41p 342.70p 342.70p 2181352
06/10/2017 346.67p 349.10p 346.06p 347.28p 2417525
05/10/2017 345.45p 346.67p 340.87p 346.36p 2217661
04/10/2017 345.14p 347.28p 343.01p 343.92p 2553803
03/10/2017 345.14p 346.36p 342.40p 344.53p 2262104
02/10/2017 344.84p 348.19p 343.31p 345.45p 2109375
29/09/2017 342.70p 347.58p 339.35p 344.53p 3045712
28/09/2017 343.62p 345.45p 341.18p 343.01p 3119644
27/09/2017 339.96p 341.79p 335.69p 341.18p 2730064
26/09/2017 335.69p 339.96p 334.77p 339.35p 3155880
25/09/2017 343.92p 346.06p 335.69p 336.91p 3194248
22/09/2017 343.92p 350.93p 339.65p 343.31p 4583765
21/09/2017 383.25p 384.17p 336.30p 347.28p 11915205
20/09/2017 389.35p 398.19p 388.74p 392.70p 3069477
19/09/2017 388.44p 394.84p 388.13p 389.35p 2927914
18/09/2017 385.39p 389.35p 383.56p 388.74p 1801720
15/09/2017 382.64p 384.47p 379.90p 384.17p 5545099
14/09/2017 384.17p 388.13p 376.55p 382.95p 2738292
13/09/2017 383.25p 387.22p 379.59p 386.00p 2164984
12/09/2017 386.61p 388.44p 382.95p 383.56p 2184988
11/09/2017 385.08p 394.23p 385.08p 386.00p 2151598
08/09/2017 382.34p 383.86p 375.94p 383.86p 2049731
07/09/2017 377.16p 386.30p 361.30p 383.25p 6850154
06/09/2017 395.14p 395.75p 389.66p 392.70p 1850576
05/09/2017 396.36p 403.38p 396.36p 396.36p 1435254
04/09/2017 396.36p 396.97p 392.10p 396.67p 913813
01/09/2017 395.14p 398.19p 393.92p 397.89p 1728954
31/08/2017 389.66p 395.75p 389.35p 395.45p 2970294
30/08/2017 392.10p 392.10p 385.08p 388.44p 1964764
29/08/2017 390.88p 390.88p 385.08p 388.13p 1631937
25/08/2017 388.74p 392.70p 384.78p 385.39p 1409923
24/08/2017 393.31p 396.06p 388.13p 389.05p 1506925
23/08/2017 393.92p 396.67p 391.49p 394.23p 1252811
22/08/2017 402.16p 403.68p 392.40p 394.23p 1561360
21/08/2017 399.72p 402.46p 391.49p 401.85p 1824304
18/08/2017 398.50p 401.55p 396.06p 397.58p 2099716
17/08/2017 393.01p 400.02p 390.88p 399.11p 1518511
16/08/2017 408.25p 408.25p 389.66p 393.31p 2778177
15/08/2017 401.24p 407.34p 398.19p 406.73p 1140907
14/08/2017 395.75p 402.16p 393.31p 400.63p 1760976
11/08/2017 399.41p 399.72p 390.88p 393.31p 2403412
10/08/2017 412.52p 412.52p 399.11p 400.63p 1792890
09/08/2017 411.30p 412.22p 406.12p 411.30p 1127721
08/08/2017 411.30p 412.22p 407.64p 411.61p 2131648
07/08/2017 410.39p 411.61p 404.90p 409.78p 1739728
04/08/2017 404.60p 413.44p 400.63p 407.95p 2676535
03/08/2017 411.91p 415.88p 401.55p 405.51p 1986711
02/08/2017 410.69p 412.52p 406.43p 411.91p 1408770
01/08/2017 405.82p 410.39p 402.77p 409.17p 1739956
31/07/2017 404.90p 406.73p 400.33p 401.55p 2353136
28/07/2017 407.95p 409.78p 399.41p 405.51p 1536948
27/07/2017 401.24p 409.78p 400.02p 408.86p 1930110
26/07/2017 400.94p 406.12p 398.80p 402.16p 1904116
25/07/2017 399.11p 404.60p 396.36p 399.72p 1524962
24/07/2017 414.66p 414.66p 396.97p 400.33p 2946697
21/07/2017 412.83p 417.71p 410.39p 411.00p 2271732
20/07/2017 407.95p 414.96p 400.02p 414.66p 1849223
19/07/2017 413.74p 414.05p 402.16p 405.21p 1746468
18/07/2017 399.72p 416.49p 397.58p 411.00p 3558904
17/07/2017 402.77p 404.29p 396.97p 399.11p 2452424
14/07/2017 409.47p 409.78p 401.24p 402.77p 2539091
13/07/2017 403.99p 409.47p 400.33p 408.25p 3005434
12/07/2017 398.50p 404.90p 393.62p 403.99p 4406337
11/07/2017 397.28p 400.94p 393.62p 398.19p 3156545
10/07/2017 405.51p 407.64p 396.36p 398.19p 4310830
07/07/2017 412.52p 415.27p 402.46p 404.29p 4312265
06/07/2017 418.32p 421.37p 405.82p 413.13p 3953730
05/07/2017 419.54p 423.50p 416.18p 419.54p 2643460
04/07/2017 414.66p 420.15p 412.52p 419.23p 2510100
03/07/2017 420.45p 427.77p 414.96p 414.96p 4971636
30/06/2017 422.58p 425.02p 420.15p 421.67p 4556680
29/06/2017 427.77p 431.43p 421.97p 425.33p 11121460
28/06/2017 423.80p 427.16p 420.45p 427.16p 2633929
27/06/2017 429.60p 432.04p 421.37p 423.19p 3162802
26/06/2017 424.11p 439.66p 421.67p 430.21p 4296112
23/06/2017 425.63p 430.21p 421.06p 421.67p 3520439
22/06/2017 424.11p 431.73p 423.50p 426.55p 5065286
21/06/2017 416.79p 425.94p 414.05p 424.72p 5177953
20/06/2017 409.17p 411.61p 406.12p 409.17p 3757542
19/06/2017 400.63p 413.74p 400.02p 408.86p 6104236
16/06/2017 398.19p 402.16p 393.62p 393.62p 13456062
15/06/2017 395.45p 397.50p 378.56p 393.92p 6926002
14/06/2017 387.83p 399.55p 378.56p 397.89p 8805083
13/06/2017 365.87p 390.57p 362.83p 386.61p 17251816
12/06/2017 325.63p 337.52p 324.41p 335.69p 4763827
09/06/2017 324.10p 326.85p 314.35p 325.32p 23778170
08/06/2017 330.20p 333.56p 325.93p 330.51p 5781305
07/06/2017 337.21p 343.01p 327.35p 329.59p 7719342
06/06/2017 357.95p 357.95p 336.38p 337.21p 7286621
05/06/2017 359.17p 361.61p 356.69p 357.95p 3789112
02/06/2017 363.13p 364.24p 358.86p 360.08p 3828824
01/06/2017 355.51p 363.13p 353.98p 359.47p 3949880
31/05/2017 346.97p 360.73p 344.53p 355.20p 8170742
30/05/2017 346.67p 346.67p 340.26p 345.75p 3878066
26/05/2017 333.86p 348.19p 333.56p 347.28p 5616225
25/05/2017 343.31p 344.41p 331.42p 332.95p 6052702
24/05/2017 352.15p 356.11p 350.02p 352.15p 4466608
23/05/2017 357.64p 360.08p 353.07p 353.07p 4210944
22/05/2017 357.03p 360.08p 353.98p 357.95p 4920680
19/05/2017 355.20p 357.68p 350.63p 354.90p 4201256
18/05/2017 350.93p 354.29p 348.50p 353.68p 8462270
17/05/2017 343.31p 351.54p 342.09p 350.32p 2864766
16/05/2017 337.52p 345.45p 337.21p 344.84p 3267312
15/05/2017 334.77p 342.09p 334.77p 337.52p 3894167
12/05/2017 340.87p 340.87p 335.04p 335.99p 5472944
11/05/2017 351.24p 351.85p 339.04p 341.48p 5673097
10/05/2017 350.63p 353.07p 348.19p 351.85p 3828158
09/05/2017 354.29p 357.03p 347.28p 350.32p 3913451
08/05/2017 348.80p 354.29p 347.58p 354.29p 5490595
05/05/2017 351.54p 353.37p 346.67p 350.63p 3201119
04/05/2017 349.41p 350.63p 345.75p 347.89p 8837833
03/05/2017 348.19p 349.10p 345.75p 348.19p 5952220
02/05/2017 339.65p 348.80p 338.13p 348.80p 6862178
28/04/2017 344.23p 346.36p 339.04p 339.04p 3367894
27/04/2017 345.14p 346.06p 341.18p 344.84p 2050249
26/04/2017 339.65p 347.58p 339.65p 345.45p 2244106
25/04/2017 343.62p 344.84p 338.74p 340.87p 3559670
24/04/2017 349.71p 351.24p 339.96p 343.01p 3042588
21/04/2017 348.80p 350.02p 340.87p 344.53p 3264766
20/04/2017 346.36p 348.50p 343.31p 348.19p 3100489
19/04/2017 338.74p 353.26p 338.74p 345.45p 8678052
18/04/2017 340.26p 344.53p 333.56p 339.65p 4078309
13/04/2017 339.35p 343.01p 333.25p 342.70p 4025260
12/04/2017 338.43p 339.96p 333.66p 339.35p 5897754
11/04/2017 330.51p 339.35p 328.98p 336.91p 5687446
10/04/2017 332.34p 333.24p 327.15p 331.12p 5275322
07/04/2017 332.03p 334.47p 330.51p 332.64p 3147291
06/04/2017 332.95p 334.77p 328.07p 332.64p 4469676
05/04/2017 336.30p 337.52p 332.03p 332.95p 4886833
04/04/2017 339.65p 343.31p 334.77p 335.08p 4247820
03/04/2017 346.06p 346.97p 340.57p 340.57p 3622598
31/03/2017 337.82p 346.36p 333.86p 344.23p 5264291
30/03/2017 336.91p 339.96p 334.77p 337.21p 3043007
29/03/2017 339.04p 341.48p 334.17p 336.60p 4888810
28/03/2017 346.06p 346.97p 335.38p 337.21p 4091673
27/03/2017 349.41p 352.46p 345.48p 347.58p 3563550
24/03/2017 341.79p 352.46p 340.57p 350.93p 4069109
23/03/2017 342.70p 345.45p 334.13p 340.87p 3619051
22/03/2017 343.92p 344.67p 339.35p 341.79p 3881922
21/03/2017 348.19p 352.95p 340.23p 345.45p 4795444
20/03/2017 346.97p 350.48p 341.48p 347.28p 5271148
17/03/2017 352.15p 356.42p 346.97p 347.89p 34452500
16/03/2017 354.90p 356.76p 347.37p 353.98p 5774491
15/03/2017 345.75p 352.76p 339.65p 351.54p 5105218
14/03/2017 348.19p 351.24p 343.92p 345.45p 4787934
13/03/2017 334.77p 348.95p 332.03p 346.36p 6172833
10/03/2017 335.38p 338.74p 328.68p 332.03p 6259971
09/03/2017 321.97p 334.77p 316.18p 334.77p 7118790
08/03/2017 314.96p 320.75p 310.38p 319.83p 6240606
07/03/2017 312.82p 317.40p 308.86p 315.87p 5511074
06/03/2017 312.82p 315.57p 308.61p 313.43p 5548802
03/03/2017 314.04p 314.65p 304.90p 312.21p 8814417
02/03/2017 358.25p 358.25p 306.11p 313.13p 18390900
01/03/2017 343.92p 351.54p 340.57p 344.53p 6894126
28/02/2017 335.69p 344.23p 334.47p 343.62p 8005506
27/02/2017 339.04p 341.48p 331.73p 334.47p 5432480
24/02/2017 338.43p 343.62p 335.69p 339.65p 5488016
23/02/2017 341.18p 341.48p 332.01p 339.35p 6495485
22/02/2017 325.02p 340.61p 320.75p 340.57p 8545456
21/02/2017 304.29p 327.76p 298.25p 325.63p 12781009
20/02/2017 319.83p 320.75p 312.82p 313.43p 2267598
17/02/2017 314.96p 318.34p 312.29p 318.31p 4257530
16/02/2017 309.77p 318.01p 307.64p 314.65p 4880795
15/02/2017 320.44p 323.79p 308.25p 309.47p 5055906
14/02/2017 313.74p 322.36p 313.13p 321.36p 8552460
13/02/2017 320.75p 321.05p 311.30p 313.13p 5411680
10/02/2017 312.52p 321.01p 312.52p 320.75p 6414921
09/02/2017 313.74p 315.87p 308.86p 312.82p 5696910
08/02/2017 303.37p 314.65p 303.25p 313.74p 5976042
07/02/2017 298.00p 306.42p 297.33p 303.55p 4900412
06/02/2017 292.70p 301.24p 288.55p 297.09p 5105346
03/02/2017 297.70p 299.19p 295.20p 296.36p 6697874
02/02/2017 303.86p 305.81p 294.53p 296.91p 7892970
01/02/2017 304.29p 307.94p 302.46p 304.29p 5498848
31/01/2017 308.55p 309.98p 303.92p 305.20p 4788748

*Close Price adjusted for both dividends and splits