Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/11/2024 61.00p 63.20p 61.00p 61.80p 140453
13/11/2024 64.80p 64.80p 61.00p 61.00p 21730
12/11/2024 62.20p 63.00p 61.47p 63.00p 64338
11/11/2024 62.00p 64.80p 61.20p 63.20p 66848
08/11/2024 61.80p 63.80p 61.21p 63.80p 94540
07/11/2024 61.20p 63.71p 61.20p 62.40p 3011
06/11/2024 62.20p 63.50p 62.00p 63.50p 13962
05/11/2024 62.20p 64.80p 61.57p 62.50p 5074
04/11/2024 62.40p 65.00p 61.20p 61.20p 14552
01/11/2024 62.20p 65.00p 62.00p 62.80p 1147
31/10/2024 62.80p 64.00p 62.20p 62.80p 69459
30/10/2024 64.00p 64.00p 62.40p 63.20p 14800
29/10/2024 64.00p 63.91p 62.94p 63.00p 5981
28/10/2024 64.00p 65.00p 63.10p 63.20p 199083
25/10/2024 64.20p 64.20p 63.00p 63.10p 286154
24/10/2024 63.00p 65.00p 62.50p 63.70p 22370
23/10/2024 63.00p 64.80p 62.40p 63.70p 160650
22/10/2024 64.60p 64.89p 62.00p 62.00p 163412
21/10/2024 63.00p 65.00p 62.36p 64.20p 13487
18/10/2024 64.40p 64.76p 63.60p 64.40p 48609
17/10/2024 64.60p 64.80p 64.00p 64.40p 3646
16/10/2024 64.60p 64.60p 62.88p 63.80p 31302
15/10/2024 63.20p 64.80p 63.20p 64.20p 18628
14/10/2024 63.60p 65.00p 63.00p 63.50p 26515
11/10/2024 64.00p 65.00p 63.00p 63.00p 22312
10/10/2024 65.40p 65.40p 63.38p 65.00p 47029
09/10/2024 65.00p 65.40p 65.00p 65.40p 117656
08/10/2024 65.40p 65.40p 64.16p 65.00p 49942
07/10/2024 64.00p 65.38p 64.00p 65.00p 364931
04/10/2024 64.40p 65.00p 64.40p 64.40p 1224
03/10/2024 64.60p 65.00p 64.00p 64.40p 44621
02/10/2024 64.00p 64.43p 62.13p 64.20p 41574
01/10/2024 64.40p 64.60p 63.84p 64.40p 12771
30/09/2024 64.00p 64.80p 63.17p 64.60p 124866
27/09/2024 64.00p 64.40p 63.64p 64.00p 164025
26/09/2024 63.80p 64.36p 63.42p 64.20p 161747
25/09/2024 64.40p 64.40p 63.20p 63.40p 562546
24/09/2024 61.00p 64.60p 61.00p 64.00p 139827
23/09/2024 63.20p 63.80p 60.80p 62.40p 70942
20/09/2024 61.60p 64.00p 60.60p 60.60p 117870
19/09/2024 62.80p 64.60p 61.40p 62.70p 67255
18/09/2024 61.20p 64.00p 61.20p 61.20p 23166
17/09/2024 63.60p 64.60p 62.00p 62.00p 15178
16/09/2024 64.60p 64.60p 61.40p 63.40p 41569
13/09/2024 62.80p 65.00p 61.40p 64.00p 25081
12/09/2024 63.00p 64.60p 62.20p 62.80p 29842
11/09/2024 62.60p 64.00p 61.20p 62.60p 8737
10/09/2024 63.80p 64.60p 58.77p 63.90p 181880
09/09/2024 66.00p 69.00p 65.40p 69.00p 39600
06/09/2024 66.40p 70.80p 66.00p 68.00p 34681
05/09/2024 68.00p 69.00p 66.20p 68.00p 156162
04/09/2024 71.00p 71.90p 69.00p 69.60p 210913
03/09/2024 70.00p 73.80p 69.00p 71.40p 206906
02/09/2024 69.00p 70.00p 67.19p 68.30p 43314
30/08/2024 68.80p 69.00p 66.00p 68.80p 101310
29/08/2024 66.20p 69.00p 65.60p 65.60p 26367
28/08/2024 69.00p 68.86p 66.64p 67.60p 14537
27/08/2024 69.00p 69.00p 66.00p 69.00p 54276
23/08/2024 67.20p 69.00p 66.40p 69.00p 49486
22/08/2024 67.60p 69.00p 65.20p 67.60p 2713
21/08/2024 65.00p 69.00p 65.00p 67.10p 20899
20/08/2024 66.60p 66.60p 65.00p 65.90p 92215
19/08/2024 65.40p 66.60p 65.40p 66.10p 16506
16/08/2024 66.40p 66.60p 65.31p 66.60p 26169
15/08/2024 65.20p 66.40p 65.00p 65.70p 6499
14/08/2024 65.20p 69.20p 65.20p 66.60p 22654
13/08/2024 66.60p 66.60p 65.20p 66.20p 47919
12/08/2024 66.00p 66.60p 65.51p 65.60p 52298
09/08/2024 66.60p 66.34p 65.26p 65.80p 5768
08/08/2024 66.60p 66.60p 65.35p 66.60p 5192
07/08/2024 67.80p 68.61p 65.00p 65.00p 4016
06/08/2024 65.60p 67.80p 65.00p 65.20p 25463
05/08/2024 66.40p 68.60p 65.75p 66.70p 34772
02/08/2024 68.60p 68.60p 65.20p 67.80p 55046
01/08/2024 68.40p 68.60p 66.31p 67.40p 85769
31/07/2024 65.60p 68.26p 65.00p 65.00p 27604
30/07/2024 68.00p 68.60p 65.80p 67.00p 63127
29/07/2024 67.20p 68.60p 66.40p 67.60p 38128
26/07/2024 67.00p 67.24p 66.82p 66.90p 16530
25/07/2024 67.40p 68.60p 66.60p 67.20p 72898
24/07/2024 67.60p 68.40p 67.60p 67.60p 24459
23/07/2024 68.60p 68.60p 66.80p 68.60p 28332
22/07/2024 68.60p 68.60p 65.71p 67.70p 34539
19/07/2024 63.20p 68.38p 63.20p 65.00p 207254
18/07/2024 65.00p 65.00p 63.20p 64.10p 60823
17/07/2024 64.40p 64.80p 64.20p 64.80p 46241
16/07/2024 64.60p 64.60p 63.40p 64.60p 14411
15/07/2024 64.60p 64.60p 63.62p 64.20p 5318
12/07/2024 64.20p 64.60p 64.00p 64.60p 16043
11/07/2024 63.60p 64.60p 63.40p 64.00p 31343
10/07/2024 64.40p 64.60p 63.60p 64.10p 1532
09/07/2024 64.40p 64.80p 63.40p 64.60p 54628
08/07/2024 63.00p 64.40p 63.00p 64.40p 16491
05/07/2024 63.60p 64.00p 63.00p 63.60p 38371
04/07/2024 64.00p 64.00p 62.00p 62.40p 21136
03/07/2024 61.20p 63.80p 61.20p 62.20p 59089
02/07/2024 62.20p 63.80p 62.20p 63.80p 69178
01/07/2024 61.40p 63.80p 61.20p 61.40p 26176
28/06/2024 60.60p 63.80p 60.60p 62.50p 521
27/06/2024 62.00p 62.00p 60.00p 60.00p 180542
26/06/2024 61.00p 63.80p 60.00p 60.00p 37796
25/06/2024 61.00p 63.80p 60.40p 60.40p 12651
24/06/2024 60.40p 63.80p 60.40p 60.40p 16441
21/06/2024 61.20p 63.80p 60.80p 61.00p 57530
20/06/2024 62.00p 63.60p 61.00p 61.00p 119093
19/06/2024 62.00p 62.00p 60.20p 61.10p 41440
18/06/2024 62.00p 62.86p 60.10p 62.00p 94410
17/06/2024 61.60p 62.40p 61.00p 61.70p 654
14/06/2024 61.60p 62.20p 60.47p 61.80p 63314
13/06/2024 60.20p 61.80p 59.60p 60.20p 297270
12/06/2024 60.00p 60.45p 60.00p 60.00p 91890
11/06/2024 60.00p 61.80p 60.00p 60.00p 225884
10/06/2024 60.40p 61.80p 60.00p 60.00p 36986
07/06/2024 61.20p 61.80p 60.41p 61.20p 7685
06/06/2024 60.20p 61.94p 60.00p 60.60p 470413
05/06/2024 60.20p 61.91p 59.99p 60.20p 40839
04/06/2024 62.00p 62.00p 59.20p 60.60p 27060
03/06/2024 59.80p 61.80p 59.20p 59.80p 46855
31/05/2024 60.60p 61.00p 59.20p 60.00p 47819
30/05/2024 60.00p 60.80p 59.00p 60.00p 61101
29/05/2024 60.80p 61.00p 58.20p 60.40p 103043
28/05/2024 60.00p 61.00p 54.20p 60.20p 674113
24/05/2024 60.00p 63.37p 59.20p 59.80p 344452
23/05/2024 52.40p 61.83p 52.00p 61.00p 1134909
22/05/2024 51.20p 52.40p 51.20p 51.50p 214014
21/05/2024 51.80p 52.72p 51.28p 51.40p 13584
20/05/2024 52.20p 53.00p 51.20p 51.60p 139946
17/05/2024 52.00p 52.72p 51.50p 52.00p 20893
16/05/2024 52.60p 53.00p 52.10p 52.60p 154492
15/05/2024 51.80p 52.60p 51.70p 52.60p 42407
14/05/2024 50.40p 52.40p 50.27p 51.70p 55106
13/05/2024 51.60p 52.53p 51.55p 51.60p 31405
10/05/2024 51.00p 52.00p 50.60p 52.00p 85643
09/05/2024 52.00p 52.80p 50.60p 51.50p 12111
08/05/2024 50.20p 53.00p 50.20p 52.30p 40272
07/05/2024 52.00p 52.40p 50.20p 52.20p 30584
03/05/2024 52.20p 53.00p 51.25p 52.10p 265492
02/05/2024 51.20p 52.10p 50.15p 52.10p 285538
01/05/2024 50.60p 52.00p 50.35p 51.20p 33465
30/04/2024 49.30p 51.87p 48.88p 49.20p 219549
29/04/2024 50.80p 51.00p 49.40p 49.50p 244359
26/04/2024 50.00p 50.40p 49.80p 50.00p 36607
25/04/2024 49.70p 51.00p 49.70p 49.70p 122079
24/04/2024 50.00p 51.68p 49.90p 50.00p 24665
23/04/2024 50.20p 50.60p 49.40p 49.95p 205587
22/04/2024 50.20p 51.91p 49.30p 50.00p 247294
19/04/2024 50.20p 51.40p 49.90p 50.00p 167458
18/04/2024 50.60p 51.40p 50.50p 51.40p 38776
17/04/2024 51.20p 51.80p 50.20p 50.20p 85901
16/04/2024 51.20p 54.00p 50.20p 51.00p 68708
15/04/2024 54.00p 54.00p 50.20p 52.00p 139910
12/04/2024 51.00p 54.00p 51.00p 54.00p 273037
11/04/2024 51.00p 52.80p 50.20p 51.90p 177289
10/04/2024 53.60p 54.00p 50.20p 54.00p 110602
09/04/2024 53.60p 53.60p 50.60p 52.00p 61879
08/04/2024 52.80p 53.40p 50.60p 51.80p 167952
05/04/2024 52.40p 53.26p 50.80p 50.80p 83992
04/04/2024 52.40p 53.74p 50.75p 53.00p 264571
03/04/2024 53.60p 54.00p 52.00p 52.00p 53317
02/04/2024 52.60p 54.00p 50.60p 54.00p 40793
28/03/2024 52.00p 52.40p 51.40p 51.90p 260816
27/03/2024 52.00p 52.35p 51.40p 51.80p 22686
26/03/2024 51.60p 52.55p 51.40p 51.40p 31242
25/03/2024 51.60p 52.60p 51.40p 51.40p 70856
22/03/2024 52.20p 52.54p 51.40p 52.40p 238247
21/03/2024 52.40p 52.60p 51.40p 51.40p 101602
20/03/2024 51.00p 51.00p 51.00p 51.00p 156790
19/03/2024 51.00p 52.60p 50.40p 51.00p 137689
18/03/2024 52.60p 53.40p 51.20p 51.20p 41212
15/03/2024 51.60p 54.63p 51.40p 51.60p 9014
14/03/2024 52.00p 53.68p 50.40p 51.40p 26107
13/03/2024 52.60p 53.80p 50.00p 50.00p 80619
12/03/2024 52.60p 54.00p 51.40p 51.40p 9801
11/03/2024 52.40p 53.80p 51.40p 51.40p 13349
08/03/2024 52.00p 53.85p 51.42p 52.50p 27874
07/03/2024 51.60p 54.23p 51.00p 51.60p 3067
06/03/2024 51.00p 53.60p 49.86p 51.90p 174659
05/03/2024 52.20p 53.40p 50.80p 50.80p 19816
04/03/2024 52.00p 54.00p 51.00p 51.00p 103644
01/03/2024 53.80p 54.00p 53.00p 53.00p 52937
29/02/2024 52.20p 53.40p 51.04p 53.40p 10653
28/02/2024 53.00p 54.00p 50.80p 51.00p 64336
27/02/2024 52.00p 53.84p 50.80p 51.30p 16152
26/02/2024 52.00p 54.00p 51.00p 51.40p 7797
23/02/2024 53.60p 54.65p 51.80p 51.80p 22322
22/02/2024 54.00p 54.80p 51.80p 52.90p 55199
21/02/2024 54.00p 54.00p 51.80p 52.90p 28935
20/02/2024 53.40p 54.84p 51.80p 53.10p 6929
19/02/2024 53.40p 55.00p 52.38p 53.40p 2715
16/02/2024 53.40p 54.00p 52.60p 53.40p 543
15/02/2024 53.40p 54.00p 52.20p 52.60p 81491
14/02/2024 54.00p 54.65p 53.30p 53.30p 18
13/02/2024 54.00p 54.00p 51.80p 52.80p 18653
12/02/2024 53.20p 54.00p 52.12p 52.90p 30291
09/02/2024 53.20p 54.80p 52.22p 54.00p 21184
08/02/2024 53.20p 54.00p 52.00p 53.30p 303294
07/02/2024 53.00p 54.33p 52.80p 53.30p 85320
06/02/2024 54.80p 55.04p 53.80p 54.10p 45418
05/02/2024 55.00p 56.00p 53.20p 54.00p 1562408
02/02/2024 54.00p 55.80p 54.00p 54.20p 2312

*Close Price adjusted for both dividends and splits