Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 19.05p 19.60p 18.90p 19.36p 3091615
31/01/2024 18.49p 19.28p 17.99p 19.06p 2767799
30/01/2024 18.62p 19.00p 18.27p 18.57p 2241027
29/01/2024 18.95p 19.20p 17.51p 18.69p 2161227
26/01/2024 19.00p 19.30p 18.67p 18.95p 2795957
25/01/2024 19.51p 21.36p 18.83p 18.92p 2077474
24/01/2024 19.00p 19.50p 19.00p 19.42p 1459801
23/01/2024 18.90p 19.99p 18.78p 18.90p 2377128
22/01/2024 19.49p 20.30p 18.97p 19.06p 4577640
19/01/2024 19.32p 19.55p 18.89p 19.12p 1567097
18/01/2024 18.50p 19.62p 18.50p 19.32p 9204009
17/01/2024 19.58p 19.58p 18.68p 18.80p 3862945
16/01/2024 20.00p 20.14p 19.54p 19.54p 2463176
15/01/2024 20.02p 20.22p 19.52p 20.00p 1789208
12/01/2024 19.50p 20.16p 19.50p 19.90p 3356146
11/01/2024 20.04p 20.30p 19.06p 19.57p 7314947
10/01/2024 21.00p 21.76p 19.80p 20.04p 8871621
09/01/2024 23.00p 23.00p 21.66p 21.78p 1861945
08/01/2024 22.00p 23.20p 21.62p 22.26p 2954642
05/01/2024 22.72p 22.98p 21.82p 22.40p 2878123
04/01/2024 20.00p 22.70p 20.00p 22.70p 2292699
03/01/2024 22.18p 22.58p 21.30p 21.66p 4168756
02/01/2024 22.44p 22.96p 21.66p 21.78p 2733031
29/12/2023 22.20p 22.32p 21.70p 22.00p 1938792
28/12/2023 22.12p 22.84p 21.28p 22.12p 1567942
27/12/2023 22.40p 22.98p 21.04p 22.34p 2920298
22/12/2023 22.06p 22.32p 21.52p 22.28p 1394478
21/12/2023 21.80p 22.00p 21.39p 21.88p 2436773
20/12/2023 22.98p 23.02p 21.62p 21.92p 4722245
19/12/2023 21.92p 22.30p 21.30p 21.94p 2599416
18/12/2023 21.18p 22.74p 21.02p 21.74p 5160735
15/12/2023 20.70p 21.67p 20.70p 21.44p 8498621
14/12/2023 20.68p 21.48p 20.12p 21.00p 8295590
13/12/2023 20.00p 21.00p 20.00p 20.74p 4067419
12/12/2023 20.74p 20.98p 19.62p 20.14p 4020145
11/12/2023 20.54p 21.02p 20.00p 20.48p 2417061
08/12/2023 20.80p 21.10p 20.48p 20.70p 5373082
07/12/2023 20.80p 21.12p 20.17p 20.94p 1949758
06/12/2023 19.75p 21.16p 19.75p 20.70p 3371914
05/12/2023 19.08p 21.28p 19.08p 20.50p 3963411
04/12/2023 19.90p 21.22p 19.90p 20.50p 6417312
01/12/2023 19.00p 20.20p 18.96p 20.00p 3912525
30/11/2023 19.40p 19.53p 18.88p 19.10p 5734719
29/11/2023 18.94p 19.41p 18.60p 19.29p 3033555
28/11/2023 18.93p 19.98p 17.65p 18.93p 3684774
27/11/2023 19.30p 21.26p 18.81p 18.98p 3267547
24/11/2023 20.30p 20.50p 19.85p 19.90p 1942193
23/11/2023 20.80p 21.04p 19.88p 20.30p 4521288
22/11/2023 20.20p 21.60p 20.20p 20.98p 6132331
21/11/2023 19.75p 21.60p 19.51p 20.60p 10705526
20/11/2023 18.90p 19.64p 18.54p 19.20p 1862356
17/11/2023 18.48p 19.43p 18.22p 18.34p 4220129
16/11/2023 19.00p 19.59p 18.65p 18.81p 1690498
15/11/2023 19.01p 19.79p 18.18p 19.04p 4659727
14/11/2023 17.20p 19.12p 17.20p 19.02p 4885399
13/11/2023 17.78p 18.47p 17.21p 17.77p 2394731
10/11/2023 18.10p 18.74p 17.60p 17.76p 2796527
09/11/2023 18.00p 18.49p 17.16p 18.32p 1952880
08/11/2023 18.00p 19.00p 17.91p 17.92p 2423511
07/11/2023 17.68p 18.48p 17.68p 18.12p 3276197
06/11/2023 17.00p 18.39p 17.00p 17.96p 2211397
03/11/2023 17.00p 18.25p 17.00p 17.77p 4677986
02/11/2023 16.58p 17.47p 16.58p 17.25p 3724764
01/11/2023 16.58p 17.20p 16.46p 16.91p 2673888
31/10/2023 16.70p 17.13p 16.63p 16.77p 3984470
30/10/2023 16.27p 16.84p 15.85p 16.65p 4628033
27/10/2023 15.35p 16.13p 15.26p 16.10p 4799745
26/10/2023 15.72p 15.87p 15.28p 15.47p 4124727
25/10/2023 16.50p 16.93p 15.70p 15.87p 5992833
24/10/2023 17.06p 17.38p 16.56p 16.58p 2673112
23/10/2023 16.57p 17.15p 16.30p 17.03p 2545379
20/10/2023 17.37p 17.49p 16.51p 16.73p 4520573
19/10/2023 17.08p 17.35p 16.84p 17.28p 878143
18/10/2023 17.41p 17.43p 16.95p 17.23p 3117579
17/10/2023 16.99p 17.50p 16.79p 17.25p 2674684
16/10/2023 16.68p 17.10p 16.00p 16.93p 2764107
13/10/2023 17.32p 17.32p 16.61p 16.71p 3041494
12/10/2023 17.72p 17.98p 17.09p 17.32p 4466279
11/10/2023 17.60p 17.76p 17.29p 17.60p 3559930
10/10/2023 16.90p 17.48p 16.84p 17.44p 5299468
09/10/2023 16.91p 17.17p 16.55p 16.84p 3310089
06/10/2023 16.60p 17.62p 15.90p 16.80p 6421975
05/10/2023 16.54p 16.68p 16.24p 16.40p 3749897
04/10/2023 16.56p 17.26p 16.20p 16.40p 3597539
03/10/2023 16.92p 16.92p 16.25p 16.50p 4338104
02/10/2023 16.79p 17.51p 16.50p 16.74p 4088953
29/09/2023 16.20p 17.43p 16.20p 17.02p 7720077
28/09/2023 17.00p 17.00p 16.30p 16.49p 5298685
27/09/2023 17.10p 17.71p 16.75p 16.75p 4874079
26/09/2023 17.36p 17.53p 17.01p 17.01p 4079822
25/09/2023 17.85p 17.95p 17.05p 17.44p 4310830
22/09/2023 17.50p 17.98p 17.22p 17.80p 7831146
21/09/2023 17.20p 17.47p 16.84p 17.41p 4984094
20/09/2023 16.90p 17.02p 16.50p 16.89p 4335831
19/09/2023 16.50p 16.83p 16.40p 16.49p 5075562
18/09/2023 17.16p 17.34p 16.40p 16.40p 6879278
15/09/2023 17.10p 17.70p 16.88p 17.13p 37649796
14/09/2023 16.96p 17.68p 16.63p 17.07p 7111412
13/09/2023 16.41p 17.47p 16.41p 16.93p 6845455
12/09/2023 16.69p 16.92p 16.43p 16.92p 5406787
11/09/2023 16.36p 16.73p 16.36p 16.59p 4176064
08/09/2023 16.53p 16.53p 16.16p 16.36p 7305985
07/09/2023 16.24p 16.91p 16.23p 16.23p 17571296
06/09/2023 17.08p 17.09p 16.25p 16.63p 15730623
05/09/2023 17.61p 17.67p 16.96p 17.12p 6883454
04/09/2023 17.86p 18.12p 17.41p 17.56p 4915484
01/09/2023 18.39p 18.39p 17.46p 17.52p 8036211
31/08/2023 17.51p 18.29p 17.51p 18.04p 8940440
30/08/2023 17.80p 18.16p 17.64p 17.70p 3337447
29/08/2023 18.39p 18.39p 17.74p 18.00p 4351986
25/08/2023 18.00p 18.04p 17.44p 17.58p 8585942
24/08/2023 18.84p 18.99p 17.96p 17.96p 8051416
23/08/2023 18.50p 19.07p 18.33p 18.81p 3878146
22/08/2023 18.56p 19.34p 18.28p 18.38p 5631510
21/08/2023 19.20p 19.20p 18.42p 18.82p 7416834
18/08/2023 18.88p 19.53p 18.32p 18.81p 8353681
17/08/2023 19.13p 19.65p 18.64p 18.92p 5806103
16/08/2023 20.00p 20.18p 19.10p 19.15p 9192286
15/08/2023 20.30p 20.53p 19.64p 19.83p 6501095
14/08/2023 21.00p 21.00p 20.03p 20.24p 9085767
11/08/2023 20.76p 21.54p 20.17p 20.90p 15712547
10/08/2023 19.99p 20.38p 19.13p 20.30p 9237641
09/08/2023 20.74p 20.92p 19.50p 19.53p 14046926
08/08/2023 19.80p 20.64p 19.49p 19.94p 16830616
07/08/2023 22.90p 22.90p 20.22p 20.34p 26416862
04/08/2023 26.20p 27.92p 21.82p 21.94p 41829696
03/08/2023 26.60p 27.02p 26.40p 26.84p 4922108
02/08/2023 27.00p 27.20p 26.06p 26.70p 3437303
01/08/2023 27.72p 28.08p 26.92p 26.96p 11243469
31/07/2023 28.80p 28.90p 27.58p 27.62p 5701329
28/07/2023 27.70p 28.20p 27.56p 27.98p 3169530
27/07/2023 28.70p 28.92p 28.14p 28.20p 1858957
26/07/2023 27.80p 28.54p 27.69p 28.44p 3894912
25/07/2023 28.04p 28.44p 27.67p 27.80p 1731943
24/07/2023 27.62p 28.20p 27.17p 27.98p 1965765
21/07/2023 28.50p 28.94p 27.78p 28.08p 2340719
20/07/2023 28.68p 29.32p 28.20p 28.58p 3006659
19/07/2023 28.42p 29.00p 28.22p 28.70p 3838637
18/07/2023 27.82p 28.20p 27.46p 28.04p 2545365
17/07/2023 29.20p 29.20p 27.62p 27.82p 2124017
14/07/2023 29.02p 29.70p 28.54p 28.82p 3213597
13/07/2023 28.46p 29.68p 28.46p 29.60p 2431509
12/07/2023 27.68p 29.09p 27.32p 28.78p 3297490
11/07/2023 26.64p 27.46p 26.52p 27.34p 1685498
10/07/2023 26.96p 27.50p 26.42p 27.10p 1279482
07/07/2023 27.16p 27.90p 26.19p 27.00p 2195374
06/07/2023 26.50p 27.17p 26.50p 27.02p 2718460
05/07/2023 27.68p 27.74p 26.84p 27.36p 2599967
04/07/2023 27.38p 27.82p 26.96p 27.64p 38326992
03/07/2023 27.60p 28.59p 27.46p 27.50p 3756581
30/06/2023 28.20p 28.66p 27.00p 27.44p 23545984
29/06/2023 27.90p 28.48p 26.56p 28.32p 7587822
28/06/2023 28.64p 28.64p 27.15p 27.44p 8448888
27/06/2023 28.60p 28.60p 26.91p 27.14p 3726570
26/06/2023 28.88p 28.88p 27.79p 27.92p 9760308
23/06/2023 30.62p 31.24p 28.10p 28.46p 4663459
22/06/2023 31.00p 31.00p 28.94p 29.20p 2004743
21/06/2023 30.04p 30.64p 29.50p 29.98p 3818133
20/06/2023 30.40p 31.48p 29.84p 30.28p 3869477
19/06/2023 31.26p 33.34p 30.66p 31.24p 3786609
16/06/2023 32.00p 33.42p 31.84p 32.00p 30429392
15/06/2023 32.70p 33.82p 31.68p 32.20p 1665235
14/06/2023 34.20p 34.20p 32.32p 32.44p 1911442
13/06/2023 34.56p 34.80p 32.12p 32.96p 1744169
12/06/2023 32.82p 33.52p 32.82p 32.96p 1662430
09/06/2023 32.00p 34.42p 32.00p 33.18p 1779789
08/06/2023 33.10p 33.52p 32.72p 33.36p 2302337
07/06/2023 33.18p 33.50p 32.02p 32.84p 3653217
06/06/2023 33.80p 33.94p 32.20p 33.10p 2396003
05/06/2023 35.00p 35.57p 33.70p 34.08p 1648435
02/06/2023 34.96p 35.93p 34.03p 34.92p 3105284
01/06/2023 34.00p 34.60p 33.49p 34.48p 2767126
31/05/2023 33.48p 34.52p 32.50p 33.44p 7307912
30/05/2023 32.08p 33.49p 31.71p 32.88p 2144474
26/05/2023 32.80p 33.10p 31.98p 32.84p 1379607
25/05/2023 30.96p 32.58p 30.50p 32.46p 2194958
24/05/2023 33.16p 33.16p 31.00p 31.42p 2199432
23/05/2023 32.54p 32.76p 31.78p 31.80p 1124322
22/05/2023 32.66p 32.66p 31.02p 32.26p 3787615
19/05/2023 31.72p 32.66p 30.72p 32.10p 1596269
18/05/2023 32.96p 32.96p 31.31p 32.24p 1669325
17/05/2023 31.70p 32.88p 31.21p 31.90p 1958366
16/05/2023 31.00p 32.34p 30.10p 31.92p 3161621
15/05/2023 33.22p 33.86p 31.02p 31.12p 3851231
12/05/2023 31.76p 34.52p 31.76p 33.22p 3352523
11/05/2023 33.50p 33.50p 31.81p 32.10p 1659669
10/05/2023 35.82p 35.96p 32.70p 32.98p 3464606
09/05/2023 33.74p 36.86p 31.18p 34.32p 6678622
05/05/2023 32.80p 33.94p 31.68p 33.34p 1179073
04/05/2023 31.24p 33.84p 30.97p 32.46p 7220118
03/05/2023 32.50p 34.23p 32.36p 32.50p 2900548
02/05/2023 33.94p 34.70p 32.92p 33.42p 2130905
28/04/2023 34.44p 35.44p 33.72p 34.74p 2392553
27/04/2023 33.16p 34.32p 33.16p 33.80p 1531141
26/04/2023 33.20p 34.10p 33.18p 33.94p 1725802
25/04/2023 32.92p 34.48p 32.92p 33.86p 1772342
24/04/2023 33.80p 35.22p 33.38p 34.60p 1470544
21/04/2023 33.02p 34.44p 33.00p 34.26p 6881660
20/04/2023 35.06p 35.06p 33.00p 33.26p 3798302
19/04/2023 34.00p 34.40p 33.28p 33.54p 4489945

*Close Price adjusted for both dividends and splits