Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2025 13.26p 13.80p 13.20p 13.34p 4117434
26/02/2025 13.56p 13.75p 13.32p 13.40p 5721184
25/02/2025 13.40p 14.40p 13.22p 13.32p 2753952
24/02/2025 13.48p 14.42p 13.32p 13.42p 4420443
21/02/2025 13.30p 13.78p 13.30p 13.46p 2357906
20/02/2025 13.30p 13.70p 13.22p 13.30p 2930556
19/02/2025 13.50p 13.66p 13.18p 13.38p 2775410
18/02/2025 13.52p 14.00p 13.42p 13.52p 1644004
17/02/2025 13.50p 14.50p 13.50p 13.64p 4558342
14/02/2025 13.74p 14.46p 13.48p 13.60p 3020887
13/02/2025 13.76p 14.48p 13.45p 13.76p 5044321
12/02/2025 14.10p 15.00p 13.64p 13.72p 8926719
11/02/2025 14.40p 14.98p 13.80p 13.92p 8828156
10/02/2025 14.10p 15.48p 14.10p 14.32p 2326353
07/02/2025 14.88p 15.36p 14.32p 14.32p 2913694
06/02/2025 14.88p 15.44p 14.64p 15.04p 8922375
05/02/2025 14.58p 15.00p 14.40p 14.76p 5727575
04/02/2025 14.30p 14.98p 14.26p 14.60p 8484333
03/02/2025 14.42p 14.60p 14.02p 14.34p 2609652
31/01/2025 14.12p 14.78p 14.00p 14.42p 8954615
30/01/2025 14.10p 14.82p 13.94p 14.16p 4136820
29/01/2025 14.48p 14.87p 14.00p 14.06p 5632592
28/01/2025 14.14p 14.46p 14.06p 14.20p 7494400
27/01/2025 14.18p 14.50p 13.96p 14.14p 2366587
24/01/2025 14.50p 14.50p 13.84p 14.24p 4283017
23/01/2025 13.86p 14.50p 13.72p 13.98p 808271
22/01/2025 14.00p 14.48p 13.68p 13.86p 4630487
21/01/2025 13.82p 14.00p 13.34p 13.92p 2617904
20/01/2025 13.14p 14.36p 13.14p 13.62p 7097792
17/01/2025 14.50p 14.50p 13.82p 14.12p 3228707
16/01/2025 14.04p 14.50p 13.65p 13.92p 2155020
15/01/2025 13.96p 14.16p 13.30p 14.00p 6458545
14/01/2025 13.30p 13.92p 13.26p 13.50p 3232987
13/01/2025 13.20p 13.96p 13.20p 13.36p 3126717
10/01/2025 13.20p 13.96p 13.10p 13.38p 4045215
09/01/2025 13.20p 14.00p 13.16p 13.20p 3060541
08/01/2025 13.46p 14.24p 13.20p 13.30p 8203885
07/01/2025 13.64p 14.32p 13.44p 13.48p 6134019
06/01/2025 13.90p 14.26p 13.44p 13.82p 6265485
03/01/2025 13.70p 14.12p 13.62p 13.90p 3166346
02/01/2025 14.74p 14.74p 13.72p 13.80p 3295285
31/12/2024 13.60p 14.18p 13.60p 14.02p 1650093
30/12/2024 13.80p 14.70p 13.55p 13.70p 3063231
27/12/2024 14.12p 14.72p 13.80p 13.80p 3502114
24/12/2024 14.10p 14.74p 14.01p 14.06p 1180948
23/12/2024 14.30p 14.64p 13.90p 14.08p 5225801
20/12/2024 14.74p 14.74p 13.90p 14.38p 9182164
19/12/2024 14.50p 14.70p 13.83p 14.26p 12464289
18/12/2024 14.68p 16.08p 14.54p 14.62p 12835912
17/12/2024 17.50p 17.50p 14.50p 14.88p 40093124
16/12/2024 16.80p 17.57p 16.70p 17.44p 5903908
13/12/2024 17.80p 17.80p 16.80p 16.88p 8047064
12/12/2024 17.20p 18.00p 17.14p 17.20p 3726513
11/12/2024 16.80p 18.00p 16.80p 17.34p 3293443
10/12/2024 17.50p 18.02p 16.90p 16.92p 5404306
09/12/2024 17.60p 17.92p 17.32p 17.48p 4001767
06/12/2024 17.54p 17.90p 17.50p 17.64p 4985130
05/12/2024 17.40p 17.64p 17.30p 17.64p 4283204
04/12/2024 17.30p 17.58p 16.76p 17.50p 7651066
03/12/2024 17.76p 17.78p 17.38p 17.38p 3650856
02/12/2024 17.30p 17.86p 17.30p 17.50p 2108890
29/11/2024 17.30p 17.78p 17.20p 17.32p 3395774
28/11/2024 17.80p 17.80p 17.20p 17.38p 5644316
27/11/2024 17.76p 17.76p 17.06p 17.20p 2053752
26/11/2024 17.80p 17.80p 17.22p 17.32p 3178815
25/11/2024 17.50p 17.74p 16.82p 17.58p 5620057
22/11/2024 17.16p 17.60p 17.02p 17.30p 5102109
21/11/2024 17.26p 17.58p 16.70p 17.26p 5627132
20/11/2024 16.70p 17.34p 16.70p 17.00p 6829636
19/11/2024 17.00p 17.30p 16.65p 16.80p 7641584
18/11/2024 17.24p 17.50p 16.90p 17.10p 4914539
15/11/2024 16.60p 17.50p 16.60p 17.26p 10820953
14/11/2024 16.90p 17.30p 15.76p 16.86p 22141010
13/11/2024 17.80p 18.20p 17.20p 17.24p 5812358
12/11/2024 17.20p 17.60p 16.68p 17.38p 17796166
11/11/2024 17.46p 17.60p 17.06p 17.36p 10658521
08/11/2024 18.32p 18.98p 17.42p 17.42p 17501888
07/11/2024 19.20p 19.32p 18.24p 18.30p 12254771
06/11/2024 19.14p 19.67p 18.91p 19.02p 2781946
05/11/2024 19.20p 19.25p 18.82p 19.04p 3004389
04/11/2024 18.80p 19.29p 18.12p 18.94p 4529458
01/11/2024 19.20p 19.25p 18.90p 18.90p 3432431
31/10/2024 20.00p 20.00p 18.90p 18.90p 7742877
30/10/2024 18.80p 20.15p 18.54p 19.46p 9559745
29/10/2024 19.50p 19.50p 18.76p 18.80p 2597137
28/10/2024 18.90p 19.42p 18.80p 19.16p 5682588
25/10/2024 20.50p 20.50p 18.92p 19.06p 10361875
24/10/2024 20.30p 20.55p 19.76p 20.15p 5509119
23/10/2024 20.80p 20.80p 19.94p 20.15p 7696175
22/10/2024 21.50p 21.50p 20.00p 20.00p 2832696
21/10/2024 20.80p 22.00p 20.45p 20.50p 5878511
18/10/2024 21.65p 21.95p 20.90p 21.00p 7209656
17/10/2024 21.65p 21.90p 21.40p 21.65p 6887828
16/10/2024 21.55p 21.75p 21.00p 21.50p 8967454
15/10/2024 20.20p 21.35p 20.20p 21.25p 9045272
14/10/2024 21.05p 21.25p 20.09p 20.30p 5421746
11/10/2024 20.40p 21.29p 20.30p 20.95p 10426425
10/10/2024 21.00p 21.00p 20.00p 20.40p 3513265
09/10/2024 20.30p 20.70p 19.90p 20.30p 5530881
08/10/2024 20.30p 20.75p 19.48p 20.45p 9876969
07/10/2024 19.22p 20.10p 19.22p 19.96p 8890687
04/10/2024 19.30p 19.96p 18.80p 19.34p 5723974
03/10/2024 19.20p 19.98p 19.18p 19.26p 2500682
02/10/2024 19.16p 20.25p 19.02p 19.28p 7358038
01/10/2024 19.80p 19.80p 19.12p 19.20p 5796135
30/09/2024 20.35p 20.35p 19.04p 19.04p 11036247
27/09/2024 19.40p 20.20p 19.40p 19.94p 5160596
26/09/2024 20.15p 20.20p 19.44p 19.44p 7918656
25/09/2024 19.40p 19.93p 19.20p 19.44p 3897653
24/09/2024 20.95p 20.95p 19.00p 19.34p 10051498
23/09/2024 19.60p 20.50p 19.30p 20.30p 8910677
20/09/2024 18.90p 20.08p 18.90p 19.54p 61855816
19/09/2024 19.00p 19.28p 18.70p 19.00p 6893721
18/09/2024 18.40p 18.90p 18.40p 18.78p 3374984
17/09/2024 18.82p 18.98p 18.44p 18.50p 2736621
16/09/2024 19.00p 19.00p 17.52p 18.46p 3370369
13/09/2024 18.52p 18.70p 18.00p 18.68p 4315912
12/09/2024 17.70p 18.38p 17.70p 18.16p 4669362
11/09/2024 17.90p 18.24p 17.60p 17.64p 7776045
10/09/2024 18.08p 18.34p 17.80p 18.00p 6656095
09/09/2024 18.52p 18.94p 18.00p 18.04p 5143871
06/09/2024 18.40p 19.46p 18.22p 18.30p 5883838
05/09/2024 18.00p 19.45p 18.00p 18.62p 9509770
04/09/2024 17.80p 18.28p 17.44p 18.16p 4272878
03/09/2024 18.24p 18.38p 17.84p 17.90p 3169931
02/09/2024 18.18p 18.40p 17.68p 18.12p 3368769
30/08/2024 18.50p 19.32p 17.68p 18.08p 11181485
29/08/2024 18.30p 18.98p 18.30p 18.50p 5024657
28/08/2024 19.30p 19.30p 18.00p 18.52p 9580083
27/08/2024 19.10p 19.44p 18.80p 18.80p 4203016
23/08/2024 19.40p 19.44p 18.74p 18.96p 2552841
22/08/2024 18.76p 19.42p 17.82p 18.92p 4286806
21/08/2024 18.06p 18.72p 17.66p 18.46p 3196696
20/08/2024 18.40p 18.68p 17.88p 18.26p 6380394
19/08/2024 17.60p 18.54p 17.44p 18.22p 5731916
16/08/2024 17.84p 18.44p 17.48p 17.82p 3205034
15/08/2024 18.54p 18.56p 17.80p 17.86p 5153966
14/08/2024 18.30p 18.56p 17.94p 18.30p 3878862
13/08/2024 18.20p 18.78p 17.76p 18.10p 4913638
12/08/2024 18.24p 18.50p 17.80p 17.92p 4347991
09/08/2024 18.20p 18.68p 17.60p 18.24p 10773646
08/08/2024 16.84p 18.17p 16.58p 17.82p 10339916
07/08/2024 16.32p 17.48p 16.32p 16.84p 8259227
06/08/2024 16.10p 16.98p 15.92p 16.34p 8947659
05/08/2024 16.26p 16.65p 15.00p 15.96p 19564764
02/08/2024 18.80p 19.15p 16.70p 16.74p 33086308
01/08/2024 19.80p 20.00p 19.00p 19.12p 8633489
31/07/2024 19.24p 19.78p 19.20p 19.38p 6478074
30/07/2024 19.20p 20.30p 18.96p 19.22p 3123170
29/07/2024 19.82p 20.05p 19.14p 19.14p 5906416
26/07/2024 19.60p 19.74p 19.24p 19.70p 6783636
25/07/2024 19.26p 19.52p 18.74p 19.24p 7887290
24/07/2024 18.70p 19.31p 18.70p 19.18p 7134026
23/07/2024 19.82p 19.96p 18.72p 19.04p 14958033
22/07/2024 20.55p 20.75p 19.92p 19.98p 5647723
19/07/2024 20.50p 20.95p 20.10p 20.50p 3242655
18/07/2024 21.20p 21.42p 20.65p 20.65p 6504634
17/07/2024 21.40p 22.40p 20.90p 21.10p 10869333
16/07/2024 21.45p 21.90p 20.35p 21.50p 13051251
15/07/2024 19.84p 21.81p 19.71p 21.50p 18278582
12/07/2024 20.30p 22.16p 19.40p 19.86p 22923576
11/07/2024 19.22p 20.55p 18.08p 20.55p 14348214
10/07/2024 18.12p 19.78p 17.98p 19.00p 14448168
09/07/2024 19.00p 19.70p 17.78p 18.90p 49406804
08/07/2024 15.14p 16.22p 14.66p 15.50p 18743432
05/07/2024 14.30p 15.16p 13.88p 15.04p 18301064
04/07/2024 14.50p 14.50p 14.00p 14.00p 4385712
03/07/2024 13.26p 14.26p 13.14p 14.16p 14564501
02/07/2024 13.80p 13.80p 12.92p 13.24p 3294707
01/07/2024 13.50p 13.72p 13.20p 13.20p 4327466
28/06/2024 13.64p 13.88p 13.12p 13.50p 6075586
27/06/2024 13.54p 13.98p 13.44p 13.58p 4283089
26/06/2024 13.80p 14.06p 13.52p 13.56p 8663053
25/06/2024 14.24p 14.58p 13.69p 13.76p 4594666
24/06/2024 14.20p 14.28p 13.66p 14.20p 2683045
21/06/2024 14.26p 14.26p 14.00p 14.04p 6626713
20/06/2024 14.26p 14.48p 14.00p 14.26p 2724865
19/06/2024 14.20p 14.58p 13.96p 14.26p 4876945
18/06/2024 14.04p 14.20p 13.84p 14.12p 1984624
17/06/2024 13.84p 14.30p 13.84p 13.84p 2384331
14/06/2024 14.24p 14.58p 13.64p 13.96p 15388323
13/06/2024 14.50p 14.88p 14.04p 14.38p 15252792
12/06/2024 13.80p 14.22p 13.66p 14.00p 6461853
11/06/2024 14.90p 14.90p 13.92p 13.98p 7543258
10/06/2024 14.62p 14.90p 14.24p 14.60p 4978886
07/06/2024 14.54p 14.90p 14.36p 14.48p 3359982
06/06/2024 14.60p 14.66p 14.22p 14.66p 3680954
05/06/2024 14.70p 15.20p 14.32p 14.32p 7635904
04/06/2024 14.60p 15.00p 14.56p 14.80p 6080633
03/06/2024 14.00p 15.10p 14.00p 14.96p 16578012
31/05/2024 14.00p 14.42p 13.54p 14.26p 76381352
30/05/2024 13.90p 14.10p 13.58p 13.76p 8480118
29/05/2024 14.50p 14.50p 13.72p 13.86p 11783966
28/05/2024 14.60p 14.95p 14.30p 14.38p 9417496
24/05/2024 14.50p 14.98p 14.50p 14.96p 8796828
23/05/2024 14.90p 15.11p 14.40p 14.86p 5143273
22/05/2024 14.58p 14.76p 14.12p 14.62p 4939651
21/05/2024 14.50p 15.28p 13.24p 14.36p 16569307
20/05/2024 13.70p 15.45p 13.70p 15.06p 8936271
17/05/2024 14.14p 14.80p 14.14p 14.58p 9026344

*Close Price adjusted for both dividends and splits