Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 389.00p 402.50p 382.00p 396.50p 577656
10/12/2025 368.00p 385.00p 354.00p 385.00p 597705
09/12/2025 360.00p 368.00p 357.50p 367.50p 233622
08/12/2025 359.50p 362.00p 353.50p 360.00p 338534
05/12/2025 353.00p 365.00p 353.00p 354.00p 308621
04/12/2025 351.00p 359.00p 347.01p 355.50p 198290
03/12/2025 360.00p 360.00p 349.00p 351.50p 326759
02/12/2025 344.00p 358.50p 337.50p 356.50p 360643
01/12/2025 340.00p 349.90p 335.50p 344.50p 334416
28/11/2025 332.50p 344.59p 332.00p 339.50p 326036
27/11/2025 330.00p 339.50p 328.00p 338.00p 158789
26/11/2025 334.00p 338.00p 317.00p 329.50p 347726
25/11/2025 324.00p 333.50p 320.60p 332.50p 297942
24/11/2025 325.00p 329.00p 315.00p 326.00p 359167
21/11/2025 315.00p 320.50p 308.50p 319.00p 341852
20/11/2025 314.50p 323.50p 313.50p 320.00p 228794
19/11/2025 313.50p 323.00p 311.50p 314.50p 239064
18/11/2025 314.50p 321.00p 306.50p 315.00p 220980
17/11/2025 325.00p 325.00p 313.00p 320.00p 286676
14/11/2025 321.00p 331.50p 314.50p 319.50p 613346
13/11/2025 316.00p 332.00p 311.00p 330.00p 656651
12/11/2025 306.50p 314.50p 303.76p 312.50p 282433
11/11/2025 302.50p 312.50p 300.50p 305.00p 234299
10/11/2025 302.50p 307.50p 299.50p 301.50p 169414
07/11/2025 298.50p 309.50p 293.77p 300.00p 538348
06/11/2025 308.00p 320.00p 305.00p 307.50p 466576
05/11/2025 303.00p 314.50p 300.90p 306.50p 353506
04/11/2025 300.00p 308.00p 299.96p 306.50p 223474
03/11/2025 312.50p 316.74p 303.27p 308.00p 485490
31/10/2025 308.50p 322.50p 308.50p 313.00p 299458
30/10/2025 323.00p 325.00p 312.00p 317.50p 306493
29/10/2025 317.50p 330.50p 317.00p 324.00p 513613
28/10/2025 315.00p 333.00p 315.00p 331.50p 216742
27/10/2025 338.50p 338.50p 324.00p 330.00p 255819
24/10/2025 335.00p 338.00p 326.50p 329.00p 229139
23/10/2025 328.00p 337.50p 317.58p 329.00p 991027
22/10/2025 328.00p 338.50p 327.00p 334.00p 517399
21/10/2025 314.00p 331.50p 310.00p 327.00p 698453
20/10/2025 295.00p 313.70p 295.00p 311.00p 1003101
17/10/2025 300.00p 302.14p 293.50p 302.00p 751157
16/10/2025 307.00p 310.00p 297.50p 305.00p 400687
15/10/2025 320.00p 326.99p 302.00p 307.50p 929630
14/10/2025 332.50p 338.50p 315.50p 318.00p 533161
13/10/2025 368.00p 368.00p 331.50p 333.00p 721977
10/10/2025 324.00p 367.00p 322.00p 350.50p 1198467
09/10/2025 321.50p 328.00p 320.00p 323.50p 219513
08/10/2025 318.00p 324.00p 316.50p 321.00p 160680
07/10/2025 326.00p 328.63p 316.50p 317.00p 533483
06/10/2025 334.00p 334.00p 323.00p 325.00p 402554
03/10/2025 334.00p 336.50p 325.70p 334.00p 396827
02/10/2025 320.00p 340.00p 320.00p 331.00p 638633
01/10/2025 335.00p 336.50p 320.00p 329.50p 423659
30/09/2025 322.00p 341.32p 317.00p 323.00p 1933610
29/09/2025 264.00p 322.74p 264.00p 321.50p 1480058
26/09/2025 252.00p 264.50p 252.00p 263.00p 2323217
25/09/2025 264.00p 269.00p 256.00p 258.00p 534790
24/09/2025 256.00p 279.00p 256.00p 268.00p 364537
23/09/2025 265.00p 274.00p 263.00p 266.00p 1096446
22/09/2025 258.50p 270.00p 255.00p 263.00p 255472
19/09/2025 259.50p 268.50p 255.00p 258.50p 438509
18/09/2025 254.50p 261.00p 253.00p 258.00p 224085
17/09/2025 252.00p 255.00p 251.00p 253.50p 98414
16/09/2025 250.00p 255.50p 250.00p 252.00p 300037
15/09/2025 250.00p 261.50p 250.00p 255.50p 250000
12/09/2025 252.50p 259.30p 250.60p 253.00p 431693
11/09/2025 239.50p 242.00p 239.50p 252.50p 218164
10/09/2025 239.50p 247.00p 239.50p 242.00p 223704
09/09/2025 254.00p 254.00p 241.50p 245.00p 371408
08/09/2025 245.00p 248.50p 241.21p 245.00p 168386
05/09/2025 244.00p 247.00p 240.43p 245.00p 381777
04/09/2025 237.50p 245.50p 236.88p 243.50p 350661
03/09/2025 234.00p 240.00p 231.00p 237.00p 313170
02/09/2025 244.00p 245.00p 233.00p 236.50p 734788
01/09/2025 234.00p 248.50p 234.00p 245.00p 240331
29/08/2025 239.00p 244.00p 239.00p 239.50p 536029
28/08/2025 233.00p 240.50p 227.59p 240.50p 718929
27/08/2025 239.00p 240.59p 232.00p 235.50p 611296
26/08/2025 239.00p 247.50p 232.70p 238.50p 366818
22/08/2025 236.00p 238.50p 232.50p 236.50p 352683
21/08/2025 232.00p 242.00p 231.00p 236.50p 607716
20/08/2025 234.00p 234.00p 224.00p 232.50p 400844
19/08/2025 234.00p 234.13p 225.00p 230.50p 375258
18/08/2025 230.00p 234.50p 228.00p 230.00p 257982
15/08/2025 238.00p 238.50p 230.50p 230.50p 376539
14/08/2025 240.00p 242.50p 235.88p 236.00p 451752
13/08/2025 251.00p 251.00p 238.00p 240.50p 322931
12/08/2025 248.00p 250.50p 238.00p 243.00p 435110
11/08/2025 252.50p 255.58p 244.50p 247.50p 435455
08/08/2025 250.00p 256.50p 241.50p 253.00p 448013
07/08/2025 265.50p 265.50p 247.00p 247.00p 799259
06/08/2025 274.00p 274.00p 252.54p 260.50p 1240546
05/08/2025 287.00p 297.02p 273.00p 273.00p 519558
04/08/2025 286.00p 292.00p 268.00p 279.50p 1314564
01/08/2025 302.00p 308.00p 282.00p 288.00p 880079
31/07/2025 303.00p 308.50p 300.50p 304.00p 335789
30/07/2025 298.00p 309.00p 298.00p 306.00p 220602
29/07/2025 309.50p 316.00p 301.75p 306.00p 371310
28/07/2025 312.00p 317.50p 308.03p 311.50p 370044
25/07/2025 290.00p 313.00p 290.00p 309.50p 277432
24/07/2025 318.00p 331.50p 303.00p 304.00p 772544
23/07/2025 324.00p 342.00p 317.00p 324.00p 955461
22/07/2025 342.00p 350.00p 341.00p 341.00p 498129
21/07/2025 347.00p 351.00p 340.00p 344.00p 126827
18/07/2025 342.00p 349.50p 340.60p 344.50p 169029
17/07/2025 336.00p 349.75p 335.00p 343.50p 522656
16/07/2025 343.00p 345.50p 329.70p 333.50p 477827
15/07/2025 344.00p 358.50p 344.00p 344.50p 386857
14/07/2025 350.00p 350.00p 339.52p 346.00p 338040
11/07/2025 355.00p 355.00p 341.50p 347.50p 307966
10/07/2025 349.50p 354.00p 347.00p 352.00p 370200
09/07/2025 342.00p 353.50p 336.80p 349.50p 241514
08/07/2025 344.50p 350.00p 338.00p 346.00p 267195
07/07/2025 343.00p 347.00p 337.00p 343.50p 1383463
04/07/2025 342.00p 348.00p 337.38p 340.50p 603212
03/07/2025 345.00p 345.00p 332.50p 344.50p 282418
02/07/2025 340.00p 345.20p 330.08p 333.50p 513595
01/07/2025 349.00p 349.00p 322.50p 332.50p 505535
30/06/2025 335.00p 343.50p 332.25p 333.50p 724598
27/06/2025 318.00p 336.34p 316.00p 335.50p 986717
26/06/2025 300.00p 320.00p 298.50p 319.50p 620322
25/06/2025 300.00p 302.00p 295.96p 299.50p 312921
24/06/2025 276.50p 304.50p 274.50p 300.00p 898042
23/06/2025 279.00p 280.00p 273.00p 277.00p 246864
20/06/2025 278.00p 282.50p 270.67p 279.50p 514999
19/06/2025 281.00p 289.50p 277.00p 279.00p 462547
18/06/2025 264.00p 289.00p 262.00p 284.00p 970095
17/06/2025 253.50p 269.50p 236.50p 265.00p 1334752
16/06/2025 248.00p 252.00p 245.00p 249.50p 328341
13/06/2025 265.00p 265.00p 246.00p 249.50p 743813
12/06/2025 262.00p 262.50p 256.00p 259.00p 513742
11/06/2025 251.50p 262.00p 250.15p 260.00p 318493
10/06/2025 249.00p 256.00p 248.00p 251.00p 300412
09/06/2025 250.00p 251.95p 244.00p 249.00p 359036
06/06/2025 250.00p 250.00p 243.20p 245.60p 307258
05/06/2025 240.40p 247.40p 232.60p 244.40p 490881
04/06/2025 230.80p 239.15p 229.00p 239.00p 605656
03/06/2025 228.00p 230.80p 224.59p 229.00p 259184
02/06/2025 226.00p 233.00p 221.60p 228.00p 307170
30/05/2025 221.20p 227.90p 217.00p 227.40p 259708
29/05/2025 223.00p 233.24p 217.60p 220.00p 453182
28/05/2025 224.80p 238.34p 222.35p 231.00p 697646
27/05/2025 218.00p 225.63p 216.40p 225.00p 238055
23/05/2025 220.00p 224.80p 208.40p 216.20p 436063
22/05/2025 221.00p 223.80p 217.22p 221.20p 223988
21/05/2025 220.00p 224.60p 218.00p 222.60p 195773
20/05/2025 215.00p 221.80p 208.60p 221.80p 251361
19/05/2025 220.00p 226.00p 208.20p 217.40p 832610
16/05/2025 219.00p 224.66p 218.00p 221.00p 435837
15/05/2025 218.20p 222.60p 216.00p 218.60p 308512
14/05/2025 218.00p 222.80p 216.20p 219.60p 210934
13/05/2025 217.40p 221.40p 213.56p 220.80p 256231
12/05/2025 206.00p 217.40p 205.12p 215.20p 502195
09/05/2025 200.80p 206.20p 200.40p 204.00p 218504
08/05/2025 198.00p 206.80p 190.10p 201.00p 154361
07/05/2025 195.10p 203.80p 194.69p 196.90p 204279
06/05/2025 195.00p 207.80p 192.50p 204.80p 407583
02/05/2025 189.00p 197.40p 187.00p 194.10p 180762
01/05/2025 183.00p 190.64p 180.02p 188.00p 178574
30/04/2025 187.00p 192.50p 180.02p 182.58p 333239
29/04/2025 192.20p 193.35p 180.02p 185.00p 235082
28/04/2025 12.92p 13.20p 12.49p 12.74p 4896175
25/04/2025 13.20p 13.20p 12.55p 12.62p 2313864
24/04/2025 13.20p 13.20p 12.60p 12.68p 1718949
23/04/2025 12.94p 13.18p 12.50p 12.88p 3865591
22/04/2025 12.50p 13.20p 12.28p 12.38p 4048364
17/04/2025 13.00p 13.10p 12.82p 13.04p 4143988
16/04/2025 12.90p 13.20p 12.88p 13.06p 1466428
15/04/2025 12.90p 13.18p 12.72p 13.04p 2447689
14/04/2025 13.18p 13.18p 12.48p 12.82p 3887534
11/04/2025 12.24p 12.52p 12.02p 12.24p 2311919
10/04/2025 13.18p 13.18p 12.08p 12.16p 20103550
09/04/2025 11.98p 12.84p 11.52p 11.66p 4158075
08/04/2025 12.00p 12.52p 12.00p 12.10p 4650657
07/04/2025 11.20p 12.50p 11.20p 11.96p 12877567
04/04/2025 13.10p 13.85p 12.04p 12.22p 16099714
03/04/2025 12.20p 13.68p 12.20p 12.98p 4620840
02/04/2025 12.90p 13.83p 12.68p 13.30p 8544773
01/04/2025 14.50p 14.50p 12.80p 12.82p 4439066
31/03/2025 13.62p 14.24p 12.92p 12.98p 9786123
28/03/2025 14.12p 14.28p 13.70p 13.80p 4702298
27/03/2025 13.80p 14.42p 13.72p 14.16p 6831494
26/03/2025 13.80p 14.44p 13.72p 13.88p 7120915
25/03/2025 13.94p 14.08p 13.84p 13.84p 4877693
24/03/2025 14.50p 14.50p 13.90p 13.90p 6009426
21/03/2025 13.80p 13.91p 13.56p 13.72p 5436695
20/03/2025 14.00p 14.48p 13.85p 13.86p 2829787
19/03/2025 14.50p 14.50p 13.96p 13.96p 4594852
18/03/2025 13.84p 14.48p 13.82p 14.16p 9303898
17/03/2025 14.50p 14.50p 13.70p 13.90p 6513559
14/03/2025 13.74p 14.04p 13.54p 13.88p 4103783
13/03/2025 14.50p 14.50p 13.30p 13.58p 3709036
12/03/2025 13.34p 13.83p 13.30p 13.54p 8443856
11/03/2025 13.80p 13.80p 13.40p 13.54p 8968407
10/03/2025 13.72p 14.48p 13.30p 13.60p 5921564
07/03/2025 13.54p 13.98p 13.42p 13.80p 9104444
06/03/2025 14.00p 14.06p 13.09p 13.54p 9638319
05/03/2025 13.00p 14.48p 12.85p 13.92p 17156800
04/03/2025 13.08p 13.34p 12.60p 12.88p 7342948
03/03/2025 13.00p 13.48p 12.50p 13.18p 7653557
28/02/2025 13.24p 13.82p 13.06p 13.06p 4528517

*Close Price adjusted for both dividends and splits