Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/02/2024 54.20p 55.80p 53.60p 54.00p 14551
31/01/2024 54.20p 55.80p 54.20p 54.50p 10219
30/01/2024 55.00p 55.40p 53.56p 55.20p 28238
29/01/2024 54.60p 57.40p 53.80p 55.80p 4889
26/01/2024 53.20p 55.60p 53.10p 55.60p 71876
25/01/2024 54.00p 55.80p 53.00p 55.60p 7004
24/01/2024 55.00p 56.83p 53.94p 54.00p 24064
23/01/2024 57.80p 57.80p 54.55p 56.00p 67003
22/01/2024 57.80p 57.80p 54.00p 55.00p 14542
19/01/2024 57.80p 57.80p 55.00p 55.00p 4131
18/01/2024 57.80p 57.80p 53.80p 55.40p 89902
17/01/2024 55.00p 57.60p 54.20p 54.80p 102386
16/01/2024 58.00p 58.00p 55.53p 55.60p 34149
15/01/2024 59.80p 59.80p 56.00p 56.00p 47447
12/01/2024 59.80p 59.80p 56.80p 56.80p 2404
11/01/2024 58.60p 58.60p 56.49p 58.60p 36008
10/01/2024 58.80p 58.80p 56.60p 58.80p 72013
09/01/2024 60.00p 60.00p 56.40p 57.60p 39320
08/01/2024 59.80p 59.80p 58.28p 58.80p 23041
05/01/2024 59.80p 59.80p 58.49p 59.80p 6029
04/01/2024 61.00p 61.00p 58.20p 59.40p 83059
03/01/2024 61.00p 61.00p 58.00p 60.20p 15845
02/01/2024 60.80p 60.80p 58.00p 58.00p 26279
29/12/2023 60.80p 60.80p 57.60p 57.60p 7538
28/12/2023 60.80p 61.00p 58.00p 58.00p 373
27/12/2023 60.00p 60.80p 58.20p 58.20p 98745
22/12/2023 58.40p 60.80p 58.20p 58.20p 2357
21/12/2023 58.20p 60.80p 58.20p 58.20p 1857
20/12/2023 61.00p 61.00p 58.00p 59.60p 4639
19/12/2023 60.80p 60.80p 58.42p 59.00p 33591
18/12/2023 60.80p 60.80p 58.20p 60.20p 96713
15/12/2023 60.00p 60.80p 56.82p 60.80p 37161
14/12/2023 60.00p 60.00p 57.00p 60.00p 10499
13/12/2023 60.00p 60.00p 56.00p 58.00p 14528
12/12/2023 60.00p 60.00p 57.00p 57.00p 35245
11/12/2023 59.80p 59.80p 56.80p 56.80p 37807
08/12/2023 58.00p 58.00p 56.20p 57.00p 45646
07/12/2023 58.00p 58.00p 56.00p 56.00p 69209
06/12/2023 58.00p 58.60p 56.15p 57.20p 93848
05/12/2023 57.80p 58.00p 56.22p 56.80p 52231
04/12/2023 58.00p 58.00p 56.00p 58.00p 12358
01/12/2023 58.00p 58.40p 56.34p 58.00p 52388
30/11/2023 56.60p 58.00p 56.00p 57.40p 12079
29/11/2023 56.40p 58.00p 56.40p 58.00p 9836
28/11/2023 57.00p 58.00p 56.60p 58.00p 22946
27/11/2023 57.80p 58.00p 56.27p 57.50p 49467
24/11/2023 56.80p 57.00p 56.40p 56.40p 22721
23/11/2023 56.00p 57.00p 56.00p 56.30p 32181
22/11/2023 58.00p 58.00p 55.40p 55.40p 29528
21/11/2023 57.20p 57.60p 57.00p 57.20p 23570
20/11/2023 57.60p 59.83p 57.00p 57.00p 20791
17/11/2023 59.20p 60.00p 56.60p 60.00p 41325
16/11/2023 58.00p 60.00p 56.00p 56.00p 65791
15/11/2023 55.80p 57.00p 55.40p 57.00p 37636
14/11/2023 52.20p 56.00p 52.20p 56.00p 30678
13/11/2023 53.60p 53.80p 52.46p 53.80p 9047
10/11/2023 54.00p 54.00p 52.60p 52.80p 26818
09/11/2023 53.00p 54.40p 52.00p 52.00p 42280
08/11/2023 53.40p 54.00p 53.00p 53.60p 5
07/11/2023 53.40p 55.00p 53.06p 53.40p 14025
06/11/2023 53.40p 54.80p 52.20p 54.30p 13418
03/11/2023 54.00p 55.40p 52.60p 54.60p 36731
02/11/2023 54.00p 54.80p 52.92p 53.60p 22660
01/11/2023 54.00p 54.00p 53.20p 53.70p 25552
31/10/2023 54.00p 54.00p 52.60p 53.30p 26136
30/10/2023 54.00p 56.80p 52.91p 53.60p 10874
27/10/2023 54.00p 54.60p 52.40p 54.20p 46101
26/10/2023 54.00p 54.00p 52.20p 53.30p 20558
25/10/2023 54.00p 54.00p 52.83p 53.60p 6308
24/10/2023 52.20p 53.80p 53.40p 53.40p 23
23/10/2023 52.20p 55.40p 52.20p 53.50p 3319
20/10/2023 54.00p 54.00p 52.84p 53.00p 36382
19/10/2023 54.00p 54.00p 52.20p 54.00p 293
18/10/2023 54.00p 54.00p 52.13p 53.50p 30453
17/10/2023 54.00p 54.40p 52.20p 53.80p 4179
16/10/2023 54.60p 54.29p 53.81p 53.90p 295
13/10/2023 54.60p 56.60p 53.25p 54.00p 26804
12/10/2023 54.60p 56.20p 53.60p 54.50p 10431
11/10/2023 54.60p 54.60p 54.00p 54.00p 45929
10/10/2023 52.20p 55.80p 52.07p 54.80p 11960
09/10/2023 54.00p 55.71p 52.00p 52.00p 21765
06/10/2023 53.20p 55.60p 53.00p 53.00p 5668
05/10/2023 56.00p 56.00p 55.00p 56.00p 10011
04/10/2023 53.60p 55.80p 53.60p 53.60p 5
03/10/2023 53.60p 56.80p 53.40p 53.40p 4496
02/10/2023 55.20p 57.67p 53.00p 53.00p 47105
29/09/2023 57.00p 57.80p 55.20p 55.90p 10891
28/09/2023 55.40p 57.60p 55.00p 57.00p 34989
27/09/2023 57.80p 57.80p 55.00p 55.00p 45789
26/09/2023 57.40p 57.80p 56.60p 57.20p 1364239
25/09/2023 57.00p 57.60p 56.43p 57.40p 131512
22/09/2023 56.00p 57.60p 56.00p 56.00p 31274
21/09/2023 57.60p 57.60p 57.07p 57.50p 49875
20/09/2023 57.60p 57.60p 57.00p 57.00p 122748
19/09/2023 57.40p 57.40p 56.32p 57.40p 22686
18/09/2023 55.20p 57.60p 55.20p 56.60p 13415
15/09/2023 56.80p 57.58p 56.00p 56.00p 35175
14/09/2023 57.40p 57.80p 56.00p 56.20p 269677
13/09/2023 57.80p 57.80p 55.60p 57.00p 105715
12/09/2023 56.00p 57.52p 55.50p 56.00p 2501169
11/09/2023 57.60p 58.40p 56.00p 56.00p 105580
08/09/2023 55.00p 58.40p 55.00p 55.00p 12278
07/09/2023 57.40p 58.00p 55.20p 56.00p 1247
06/09/2023 58.00p 59.00p 55.80p 57.40p 27560
05/09/2023 55.80p 60.00p 55.80p 60.00p 49229
04/09/2023 56.00p 59.00p 56.00p 58.80p 35753
01/09/2023 56.00p 58.80p 56.00p 56.00p 8792
31/08/2023 56.20p 59.42p 56.00p 56.00p 93133
30/08/2023 57.80p 61.00p 56.20p 59.40p 11985
29/08/2023 58.00p 59.60p 57.00p 59.30p 156976
25/08/2023 57.80p 58.00p 56.46p 56.50p 17421
24/08/2023 56.00p 58.00p 56.00p 58.00p 10289
23/08/2023 56.20p 58.68p 55.40p 55.40p 52456
22/08/2023 57.80p 57.80p 54.20p 57.60p 7934
21/08/2023 55.20p 57.95p 53.24p 53.60p 18094
18/08/2023 57.00p 57.44p 53.20p 55.60p 50020
17/08/2023 57.00p 57.00p 55.90p 57.00p 6943
16/08/2023 56.80p 56.80p 52.00p 54.60p 14533
15/08/2023 56.80p 56.80p 54.00p 55.40p 16626
14/08/2023 57.80p 58.00p 56.00p 56.50p 41579
11/08/2023 58.60p 56.90p 56.48p 56.90p 3277
10/08/2023 58.60p 57.80p 55.60p 56.40p 54387
09/08/2023 58.60p 58.60p 56.94p 57.10p 12748
08/08/2023 56.00p 58.40p 55.40p 55.60p 32949
07/08/2023 56.20p 59.40p 56.00p 57.40p 35673
04/08/2023 59.60p 59.60p 55.61p 59.60p 1696
03/08/2023 57.00p 59.60p 56.76p 57.60p 12837
02/08/2023 59.00p 59.80p 58.50p 59.40p 14970
01/08/2023 59.80p 59.80p 57.00p 59.40p 16875
31/07/2023 59.00p 59.40p 55.20p 59.40p 31578
28/07/2023 58.80p 59.20p 56.81p 59.20p 13620
27/07/2023 58.00p 58.40p 54.58p 58.40p 6142
26/07/2023 57.00p 57.40p 54.34p 57.40p 93102
25/07/2023 54.00p 56.13p 54.00p 54.00p 1018
24/07/2023 57.00p 57.00p 55.40p 55.60p 5811
21/07/2023 54.60p 56.13p 54.00p 55.60p 2197
20/07/2023 57.00p 57.00p 55.39p 57.00p 3702
19/07/2023 55.80p 57.00p 54.31p 55.50p 70052
18/07/2023 54.80p 54.80p 53.20p 53.40p 16606
17/07/2023 53.40p 55.80p 53.40p 53.40p 14551
14/07/2023 55.80p 55.80p 53.20p 53.20p 4466
13/07/2023 55.80p 55.80p 53.50p 53.50p 8456
12/07/2023 55.80p 55.80p 54.37p 54.70p 14318
11/07/2023 56.00p 55.80p 54.24p 54.60p 14398
10/07/2023 56.00p 56.00p 54.58p 56.00p 106
07/07/2023 54.20p 55.80p 53.20p 53.20p 51386
06/07/2023 55.00p 55.29p 54.70p 54.70p 14706
05/07/2023 55.00p 57.00p 55.00p 55.00p 4855
04/07/2023 56.80p 56.80p 55.00p 55.90p 29534
03/07/2023 57.00p 57.00p 55.90p 55.90p 2909
30/06/2023 56.80p 57.00p 55.00p 57.00p 25860
29/06/2023 54.20p 58.60p 54.20p 56.00p 78277
28/06/2023 54.40p 58.60p 54.20p 54.20p 3860
27/06/2023 57.00p 57.00p 56.68p 57.00p 29
26/06/2023 54.40p 57.85p 54.40p 55.70p 247
23/06/2023 58.00p 57.81p 54.20p 55.80p 102
22/06/2023 58.00p 57.80p 55.78p 56.00p 5804
21/06/2023 58.00p 58.60p 56.00p 56.00p 3838
20/06/2023 58.00p 58.00p 53.40p 58.00p 9281
19/06/2023 57.00p 57.11p 55.56p 55.80p 12824
16/06/2023 57.00p 57.66p 57.00p 57.00p 32174
15/06/2023 58.60p 58.60p 58.60p 58.60p 1967
14/06/2023 57.20p 58.40p 55.00p 55.00p 17491
13/06/2023 57.60p 59.15p 56.80p 56.80p 13069
12/06/2023 59.00p 59.00p 56.50p 59.00p 17934
09/06/2023 55.40p 59.60p 55.40p 59.00p 25811
08/06/2023 55.40p 59.60p 55.40p 55.40p 6527
07/06/2023 59.00p 59.60p 56.50p 59.00p 644
06/06/2023 56.00p 59.43p 55.95p 58.60p 29414
05/06/2023 56.80p 59.40p 55.00p 57.00p 14977
02/06/2023 59.60p 59.60p 56.40p 58.00p 43939
01/06/2023 59.60p 59.80p 59.16p 59.80p 37483
31/05/2023 58.80p 59.60p 58.20p 59.00p 20276
30/05/2023 58.80p 59.60p 57.74p 58.80p 16963
26/05/2023 59.40p 59.40p 56.00p 58.20p 11954
25/05/2023 60.00p 59.80p 55.20p 58.10p 10524
24/05/2023 60.00p 60.00p 55.65p 60.00p 5058
23/05/2023 57.00p 58.52p 57.80p 57.80p 53
22/05/2023 57.00p 58.00p 55.45p 57.00p 16100
19/05/2023 57.00p 57.00p 54.20p 55.60p 65814
18/05/2023 57.80p 57.80p 55.00p 55.00p 13075
17/05/2023 55.20p 57.60p 55.00p 55.20p 5238
16/05/2023 57.60p 57.60p 55.68p 57.60p 38859
15/05/2023 57.40p 57.60p 55.40p 57.40p 41493
12/05/2023 57.20p 57.60p 55.00p 57.00p 30652
11/05/2023 52.80p 56.19p 54.22p 55.00p 12533
10/05/2023 52.80p 56.80p 51.80p 54.70p 161550
09/05/2023 56.20p 57.00p 54.06p 56.20p 288
05/05/2023 55.00p 56.40p 52.80p 55.00p 57063
04/05/2023 55.00p 55.00p 52.80p 55.00p 34
03/05/2023 55.00p 55.00p 54.47p 55.00p 82570
02/05/2023 54.00p 57.00p 52.60p 54.80p 16015
28/04/2023 52.80p 57.40p 52.80p 57.40p 7001
27/04/2023 54.80p 58.00p 52.80p 55.20p 1072
26/04/2023 54.80p 57.46p 54.60p 54.80p 32230
25/04/2023 56.80p 58.60p 55.88p 56.80p 2249
24/04/2023 56.80p 59.20p 54.80p 56.00p 20548
21/04/2023 54.80p 58.05p 54.80p 54.80p 6947
20/04/2023 58.20p 57.10p 56.00p 57.10p 20000
19/04/2023 58.20p 59.40p 54.60p 54.60p 4121

*Close Price adjusted for both dividends and splits