Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 108.63p 113.97p 92.40p 96.71p 41072928
31/01/2018 152.45p 152.45p 110.46p 111.29p 59871076
30/01/2018 218.67p 220.38p 208.43p 212.09p 4673622
29/01/2018 222.33p 223.55p 217.21p 219.16p 3160856
26/01/2018 223.79p 223.79p 218.73p 220.50p 3463627
25/01/2018 216.05p 225.62p 215.61p 222.82p 6619210
24/01/2018 221.35p 222.70p 216.17p 216.23p 5201942
23/01/2018 223.61p 224.89p 219.59p 221.35p 4294067
22/01/2018 219.59p 227.88p 218.61p 223.61p 9719220
19/01/2018 231.84p 233.86p 220.56p 221.48p 7793961
18/01/2018 237.15p 243.92p 230.44p 231.11p 6278638
17/01/2018 239.46p 240.14p 233.18p 236.90p 5588650
16/01/2018 256.78p 256.97p 237.21p 240.87p 9420804
15/01/2018 256.84p 259.77p 252.45p 256.72p 3117731
12/01/2018 245.87p 256.48p 243.98p 256.48p 5106738
11/01/2018 246.66p 246.95p 242.57p 244.28p 2591911
10/01/2018 249.16p 251.78p 243.86p 246.05p 2825750
09/01/2018 250.50p 250.50p 245.26p 249.28p 3357989
08/01/2018 258.55p 261.36p 247.88p 248.98p 3462670
05/01/2018 253.12p 260.20p 252.82p 258.19p 6547442
04/01/2018 245.56p 253.37p 236.29p 252.82p 6061685
03/01/2018 250.01p 250.20p 241.17p 243.12p 3727790
02/01/2018 245.99p 250.44p 245.44p 250.01p 3344050
29/12/2017 246.72p 249.22p 244.46p 244.46p 2010011
28/12/2017 245.14p 248.25p 243.67p 247.39p 2306682
27/12/2017 245.14p 248.67p 241.48p 245.14p 2682634
22/12/2017 238.31p 244.10p 238.18p 243.92p 1691852
21/12/2017 246.66p 250.01p 238.31p 239.59p 6990737
20/12/2017 243.73p 250.93p 243.18p 247.51p 3837516
19/12/2017 245.99p 249.34p 242.33p 245.44p 5768681
18/12/2017 248.55p 254.40p 244.46p 247.45p 4693384
15/12/2017 247.45p 253.49p 244.22p 246.60p 9813277
14/12/2017 280.50p 281.97p 242.64p 248.25p 16122352
13/12/2017 284.10p 289.41p 283.31p 284.10p 4081992
12/12/2017 288.74p 289.77p 282.03p 283.49p 5867844
11/12/2017 296.48p 296.48p 286.78p 287.88p 3909496
08/12/2017 288.67p 301.85p 287.70p 296.42p 4660356
07/12/2017 290.32p 291.11p 285.87p 288.98p 5030389
06/12/2017 285.26p 293.31p 284.28p 288.92p 2289712
05/12/2017 285.38p 287.21p 281.17p 286.66p 3177680
04/12/2017 280.93p 284.77p 279.53p 284.28p 2794651
01/12/2017 284.04p 287.44p 276.30p 279.71p 4314162
30/11/2017 301.85p 302.15p 282.64p 284.47p 9709138
29/11/2017 292.82p 304.53p 291.97p 301.72p 2948396
28/11/2017 282.94p 294.77p 282.93p 291.72p 1997497
27/11/2017 285.69p 289.04p 279.16p 284.16p 2294971
24/11/2017 293.92p 294.65p 284.53p 284.95p 2171304
23/11/2017 291.97p 294.28p 288.74p 293.55p 1887151
22/11/2017 286.54p 295.20p 283.31p 290.93p 2855802
21/11/2017 294.89p 295.75p 285.63p 286.54p 3469610
20/11/2017 291.11p 296.30p 293.00p 294.83p 2058931
17/11/2017 292.76p 295.02p 289.04p 290.81p 2597190
16/11/2017 288.55p 294.41p 288.37p 292.46p 4004558
15/11/2017 297.03p 297.03p 286.36p 287.33p 5300604
14/11/2017 299.41p 300.74p 294.35p 296.18p 3047484
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

*Close Price adjusted for both dividends and splits