Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 33.72p 34.89p 33.72p 34.24p 4045795
17/04/2023 36.34p 37.00p 33.28p 33.74p 12448716
14/04/2023 36.62p 37.38p 36.62p 37.28p 1768818
13/04/2023 35.68p 36.94p 34.56p 36.68p 1558785
12/04/2023 35.70p 35.90p 34.76p 35.78p 2346605
11/04/2023 36.24p 36.28p 34.94p 35.72p 2143244
06/04/2023 36.60p 37.04p 35.76p 35.78p 2448579
05/04/2023 36.00p 37.20p 36.00p 36.34p 3189363
04/04/2023 37.84p 37.84p 36.62p 37.00p 2611300
03/04/2023 36.20p 37.50p 36.00p 37.08p 3355329
31/03/2023 37.50p 38.60p 36.38p 36.60p 8968289
30/03/2023 38.48p 38.64p 36.26p 38.64p 2506439
29/03/2023 36.00p 37.50p 36.00p 37.50p 2218802
28/03/2023 37.92p 38.36p 36.48p 37.34p 2985451
27/03/2023 37.60p 38.66p 36.32p 38.00p 2563423
24/03/2023 39.50p 39.50p 36.38p 37.10p 2893122
23/03/2023 37.74p 38.40p 36.60p 37.62p 1758872
22/03/2023 38.02p 38.80p 37.74p 38.38p 2323062
21/03/2023 38.58p 39.74p 37.48p 38.00p 3264644
20/03/2023 35.38p 39.10p 33.91p 38.60p 5021296
17/03/2023 36.00p 38.04p 35.18p 35.62p 5449189
16/03/2023 34.50p 37.07p 33.72p 36.58p 4358371
15/03/2023 37.00p 37.54p 33.59p 33.84p 7423764
14/03/2023 37.42p 38.69p 36.94p 36.94p 4421825
13/03/2023 38.00p 38.96p 36.96p 38.00p 9347837
10/03/2023 37.98p 39.16p 37.02p 38.70p 8382329
09/03/2023 40.04p 41.41p 38.22p 38.92p 16059297
08/03/2023 42.30p 42.92p 40.82p 41.40p 9297791
07/03/2023 42.00p 44.92p 41.67p 42.30p 14980755
06/03/2023 40.06p 43.16p 38.51p 42.64p 18558912
03/03/2023 34.98p 39.78p 34.24p 39.12p 26461950
02/03/2023 30.38p 34.96p 28.68p 34.86p 23677672
01/03/2023 28.84p 29.40p 27.54p 29.12p 5329167
28/02/2023 29.20p 29.36p 28.70p 28.82p 3632971
27/02/2023 28.00p 29.98p 28.00p 29.06p 3025839
24/02/2023 28.50p 29.08p 28.02p 28.58p 1228774
23/02/2023 29.00p 29.26p 27.44p 28.84p 2754407
22/02/2023 27.86p 29.10p 27.42p 28.58p 2133759
21/02/2023 29.80p 29.80p 27.80p 27.94p 1976456
20/02/2023 30.00p 30.00p 27.74p 28.40p 3637807
17/02/2023 30.00p 30.00p 28.42p 28.90p 1523285
16/02/2023 29.10p 29.20p 28.51p 28.86p 1733052
15/02/2023 28.66p 29.94p 28.66p 28.94p 961315
14/02/2023 28.50p 29.98p 28.50p 29.08p 1794752
13/02/2023 29.16p 29.84p 28.84p 28.84p 1530662
10/02/2023 30.00p 30.04p 28.64p 29.20p 3956506
09/02/2023 29.80p 30.06p 28.90p 29.98p 2356897
08/02/2023 27.70p 29.80p 27.70p 29.00p 4277073
07/02/2023 28.76p 28.94p 27.96p 28.16p 2823319
06/02/2023 28.90p 29.20p 27.92p 29.02p 2263810
03/02/2023 28.28p 29.24p 28.13p 29.24p 2996439
02/02/2023 27.72p 28.62p 27.50p 28.48p 2404125
01/02/2023 27.00p 28.58p 27.00p 28.02p 2435276
31/01/2023 27.74p 28.32p 27.54p 27.98p 2135940
30/01/2023 27.74p 28.32p 27.02p 28.24p 2059828
27/01/2023 27.74p 28.34p 27.02p 28.16p 1770758
26/01/2023 27.82p 28.36p 27.08p 27.94p 2622291
25/01/2023 27.00p 28.08p 27.00p 27.50p 924480
24/01/2023 27.48p 28.02p 27.06p 27.68p 2235842
23/01/2023 27.68p 28.32p 27.02p 27.90p 1353697
20/01/2023 26.96p 27.64p 26.54p 27.54p 2007286
19/01/2023 28.50p 28.50p 26.80p 27.00p 2693544
18/01/2023 27.02p 27.98p 27.02p 27.48p 1572198
17/01/2023 27.00p 28.17p 27.00p 27.50p 9498105
16/01/2023 27.18p 28.86p 27.13p 27.78p 1520369
13/01/2023 28.22p 28.52p 27.02p 27.30p 2957079
12/01/2023 27.84p 28.06p 25.79p 27.96p 3640983
11/01/2023 25.94p 27.13p 25.80p 27.06p 1600914
10/01/2023 27.20p 28.12p 26.50p 26.60p 4070880
09/01/2023 27.60p 27.96p 26.44p 27.60p 6728946
06/01/2023 28.00p 28.00p 27.12p 27.36p 2990361
05/01/2023 27.00p 27.66p 26.54p 27.40p 4188616
04/01/2023 25.50p 26.90p 25.02p 26.80p 7617770
03/01/2023 24.88p 25.38p 24.02p 25.20p 3050504
30/12/2022 24.94p 24.98p 24.15p 24.26p 961409
29/12/2022 24.40p 25.06p 24.00p 24.88p 2269403
28/12/2022 24.80p 24.96p 24.38p 24.58p 1329859
23/12/2022 24.48p 24.94p 24.17p 24.86p 466899
22/12/2022 24.94p 24.94p 23.81p 24.26p 2384772
21/12/2022 24.16p 25.00p 23.82p 24.78p 2152168
20/12/2022 23.80p 24.22p 23.64p 23.92p 1300488
19/12/2022 23.20p 24.36p 23.20p 24.00p 1472683
16/12/2022 24.44p 24.58p 23.21p 23.50p 2585065
15/12/2022 24.50p 25.98p 24.50p 24.52p 1994921
14/12/2022 25.40p 25.60p 24.60p 24.96p 3391365
13/12/2022 23.00p 25.98p 23.00p 25.00p 8094279
12/12/2022 23.56p 23.66p 22.78p 22.98p 4895318
09/12/2022 23.80p 23.80p 22.70p 23.38p 3145178
08/12/2022 23.10p 24.16p 22.50p 22.64p 1840666
07/12/2022 23.58p 23.76p 23.10p 23.10p 3838796
06/12/2022 23.80p 24.98p 23.28p 23.52p 2624527
05/12/2022 24.98p 25.00p 23.76p 23.90p 2236913
02/12/2022 24.00p 24.97p 23.86p 24.44p 3031379
01/12/2022 23.70p 24.95p 23.56p 23.80p 7294450
30/11/2022 24.50p 25.08p 23.44p 23.58p 8498443
29/11/2022 25.70p 26.34p 24.36p 24.68p 10361415
28/11/2022 27.00p 27.98p 25.72p 25.86p 2461939
25/11/2022 28.12p 28.12p 27.16p 27.30p 623203
24/11/2022 26.60p 28.26p 26.21p 27.54p 3873769
23/11/2022 26.00p 26.98p 26.00p 26.68p 3151740
22/11/2022 25.00p 26.40p 25.00p 26.04p 1066722
21/11/2022 25.60p 26.26p 25.50p 25.84p 1436857
18/11/2022 25.40p 26.70p 25.40p 26.18p 2322125
17/11/2022 25.98p 26.01p 25.00p 25.90p 2161053
16/11/2022 25.84p 26.01p 24.80p 25.68p 4152136
15/11/2022 25.78p 26.52p 25.26p 26.10p 1459625
14/11/2022 26.00p 26.78p 25.20p 26.18p 2149404
11/11/2022 26.48p 26.96p 25.86p 26.18p 10925906
10/11/2022 25.00p 26.44p 24.38p 26.10p 4104298
09/11/2022 25.12p 26.04p 24.80p 24.92p 1907536
08/11/2022 25.32p 26.48p 25.02p 25.10p 1575978
07/11/2022 24.38p 26.22p 23.92p 25.46p 7861984
04/11/2022 24.10p 24.70p 23.26p 24.32p 5045337
03/11/2022 24.70p 24.96p 23.20p 23.90p 6876216
02/11/2022 25.00p 25.64p 24.36p 24.46p 2506812
01/11/2022 25.00p 25.70p 24.52p 24.84p 3077133
31/10/2022 25.10p 25.38p 24.30p 24.30p 3217196
28/10/2022 26.02p 26.86p 24.64p 24.94p 4142682
27/10/2022 25.54p 26.72p 25.54p 25.58p 2400792
26/10/2022 26.30p 26.98p 26.00p 26.66p 2636265
25/10/2022 26.20p 26.56p 25.48p 26.30p 1945407
24/10/2022 25.40p 26.48p 25.40p 26.12p 2089251
21/10/2022 25.80p 26.40p 25.14p 25.82p 3666687
20/10/2022 25.90p 25.90p 24.80p 25.50p 4828714
19/10/2022 26.08p 26.98p 24.82p 25.18p 3587073
18/10/2022 25.88p 26.82p 25.88p 26.00p 2467802
17/10/2022 25.62p 26.56p 25.12p 26.36p 1871572
14/10/2022 25.00p 27.36p 25.00p 25.46p 3604650
13/10/2022 25.90p 26.18p 24.00p 26.14p 4667793
12/10/2022 25.00p 26.12p 24.21p 24.36p 3612479
11/10/2022 26.00p 26.98p 25.26p 25.54p 2048743
10/10/2022 27.00p 27.98p 25.80p 26.02p 1400477
07/10/2022 27.50p 27.58p 26.42p 26.86p 1523153
06/10/2022 28.00p 28.00p 26.63p 27.18p 1616215
05/10/2022 27.90p 28.22p 26.80p 27.76p 7630177
04/10/2022 25.90p 28.02p 25.50p 27.88p 5091100
03/10/2022 24.00p 26.20p 24.00p 26.06p 2890828
30/09/2022 22.20p 25.64p 22.20p 25.04p 7465618
29/09/2022 25.00p 25.60p 22.90p 23.62p 7268898
28/09/2022 26.20p 26.51p 24.46p 25.24p 7168003
27/09/2022 27.00p 27.96p 26.42p 26.42p 5718279
26/09/2022 27.50p 28.68p 26.00p 27.52p 5477822
23/09/2022 28.50p 29.29p 27.74p 27.74p 3377404
22/09/2022 29.20p 29.20p 28.00p 28.62p 2679605
21/09/2022 29.06p 29.32p 28.54p 28.90p 2641074
20/09/2022 28.30p 29.34p 27.38p 29.10p 6961417
16/09/2022 26.00p 29.18p 25.70p 28.74p 13911552
15/09/2022 25.70p 26.18p 24.90p 25.52p 2526782
14/09/2022 25.60p 27.28p 25.34p 25.64p 2992585
13/09/2022 26.70p 27.00p 25.84p 26.10p 3995418
12/09/2022 25.54p 26.92p 25.54p 26.74p 2721834
09/09/2022 26.00p 26.50p 25.64p 26.00p 2325437
08/09/2022 26.62p 27.38p 25.84p 26.16p 3569995
07/09/2022 26.00p 27.64p 25.87p 26.56p 2769474
06/09/2022 26.00p 27.54p 25.82p 27.34p 3429204
05/09/2022 25.34p 26.14p 25.02p 25.98p 1923729
02/09/2022 24.66p 26.16p 24.52p 25.80p 3067541
01/09/2022 25.20p 25.98p 24.84p 24.92p 3839383
31/08/2022 24.94p 26.20p 24.80p 26.00p 5887618
30/08/2022 25.10p 25.78p 23.20p 25.08p 5286023
26/08/2022 25.60p 25.76p 24.88p 25.00p 3381576
25/08/2022 24.60p 25.36p 24.16p 24.94p 2632856
24/08/2022 25.50p 25.54p 24.44p 24.44p 3362787
23/08/2022 25.00p 26.02p 24.90p 25.32p 2925502
22/08/2022 25.50p 25.60p 24.90p 25.24p 2128342
19/08/2022 25.00p 26.00p 24.96p 25.38p 3232879
18/08/2022 25.00p 25.90p 24.94p 25.34p 1816002
17/08/2022 25.70p 26.16p 25.13p 25.42p 3209821
16/08/2022 25.60p 26.47p 25.42p 25.78p 3879299
15/08/2022 26.00p 26.38p 25.44p 25.64p 2874928
12/08/2022 25.72p 26.32p 25.40p 25.96p 2384153
11/08/2022 26.40p 26.40p 25.50p 25.54p 3091348
10/08/2022 26.00p 27.94p 25.00p 25.94p 3425546
09/08/2022 26.00p 29.74p 25.40p 25.52p 4769399
08/08/2022 26.86p 27.73p 25.60p 26.56p 9469426
05/08/2022 29.80p 29.88p 24.74p 26.86p 12088230
04/08/2022 29.00p 29.94p 26.25p 29.34p 3674726
03/08/2022 29.22p 30.06p 26.73p 29.18p 1677793
02/08/2022 29.50p 30.10p 28.60p 29.12p 2727307
01/08/2022 28.60p 29.78p 27.72p 29.52p 1822755
29/07/2022 29.78p 29.78p 28.50p 28.68p 3610983
28/07/2022 29.20p 29.60p 28.22p 28.98p 2294894
27/07/2022 28.82p 29.32p 28.02p 28.88p 3827379
26/07/2022 30.04p 30.26p 28.59p 29.26p 6110104
25/07/2022 28.48p 30.16p 28.46p 29.78p 6676982
22/07/2022 28.50p 29.38p 28.09p 28.92p 5662147
21/07/2022 28.50p 29.34p 27.86p 28.24p 7772263
20/07/2022 29.00p 29.43p 28.20p 29.28p 7641500
19/07/2022 26.00p 28.58p 26.00p 28.50p 5692713
18/07/2022 27.06p 27.28p 25.50p 27.28p 3498958
15/07/2022 25.00p 26.30p 25.00p 26.14p 3226701
14/07/2022 25.74p 26.52p 25.06p 25.26p 2788592
13/07/2022 26.00p 26.48p 25.04p 25.58p 2159301
12/07/2022 25.30p 26.32p 24.06p 26.02p 2485888
11/07/2022 26.40p 26.48p 25.50p 25.58p 2509353
08/07/2022 25.40p 26.00p 24.74p 25.86p 2854200
07/07/2022 25.00p 25.70p 24.74p 25.42p 3733449
06/07/2022 25.00p 27.72p 24.42p 24.70p 2775236
05/07/2022 25.76p 25.76p 24.24p 24.30p 3709485
04/07/2022 26.20p 26.20p 24.62p 25.12p 3366743

*Close Price adjusted for both dividends and splits