Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2024 13.80p 14.60p 13.80p 14.40p 7101736
15/05/2024 13.50p 14.30p 13.50p 14.04p 10955661
14/05/2024 14.30p 14.68p 14.02p 14.06p 7760222
13/05/2024 14.00p 14.90p 13.06p 14.32p 8323565
10/05/2024 13.60p 15.48p 13.30p 14.60p 16734693
09/05/2024 13.60p 14.50p 13.34p 13.34p 5371895
08/05/2024 14.22p 14.44p 13.70p 13.70p 9043331
07/05/2024 13.68p 14.26p 13.42p 14.18p 9135315
03/05/2024 13.00p 13.72p 13.00p 13.54p 3365915
02/05/2024 13.00p 13.78p 13.00p 13.26p 2475307
01/05/2024 13.44p 13.76p 13.16p 13.20p 1596646
30/04/2024 13.54p 13.74p 13.21p 13.44p 5613488
29/04/2024 13.50p 13.80p 12.94p 13.40p 6348092
26/04/2024 13.00p 13.48p 13.00p 13.32p 2414724
25/04/2024 13.10p 13.96p 13.02p 13.20p 3049575
24/04/2024 13.78p 13.94p 13.26p 13.26p 2963837
23/04/2024 13.00p 13.62p 12.94p 13.46p 5219195
22/04/2024 13.48p 13.76p 13.02p 13.24p 3637441
19/04/2024 13.30p 14.00p 12.70p 13.16p 6450821
18/04/2024 13.20p 13.77p 13.14p 13.30p 3297828
17/04/2024 13.30p 13.68p 13.24p 13.24p 3622806
16/04/2024 14.24p 14.48p 13.34p 13.34p 7238760
15/04/2024 13.92p 14.40p 13.84p 14.18p 5202993
12/04/2024 14.30p 14.36p 13.87p 14.00p 5575204
11/04/2024 14.00p 14.40p 13.86p 13.90p 4302465
10/04/2024 14.50p 14.88p 14.04p 14.04p 7735056
09/04/2024 13.38p 14.44p 13.32p 13.94p 7261195
08/04/2024 12.98p 13.54p 12.98p 13.44p 7010779
05/04/2024 12.90p 13.28p 12.72p 13.04p 6071262
04/04/2024 13.00p 13.16p 12.40p 13.12p 6242104
03/04/2024 12.80p 13.06p 12.48p 12.50p 6499748
02/04/2024 13.50p 13.50p 12.82p 12.88p 7684161
28/03/2024 13.20p 13.51p 12.91p 13.20p 8265545
27/03/2024 13.30p 13.50p 13.00p 13.32p 5189298
26/03/2024 14.00p 14.00p 12.92p 13.33p 4664015
25/03/2024 13.30p 13.50p 13.00p 13.02p 4334403
22/03/2024 13.00p 13.72p 13.00p 13.32p 6176264
21/03/2024 13.09p 13.63p 12.81p 13.63p 14298765
20/03/2024 13.50p 13.50p 13.38p 13.15p 5293197
19/03/2024 13.50p 13.69p 13.05p 13.38p 11590196
18/03/2024 13.40p 14.17p 13.35p 13.71p 10243981
15/03/2024 13.28p 14.29p 13.22p 13.55p 19401640
14/03/2024 13.26p 13.92p 13.00p 13.34p 14344901
13/03/2024 14.24p 14.60p 13.34p 13.34p 19035540
12/03/2024 14.50p 14.99p 14.01p 14.46p 17322694
11/03/2024 15.50p 15.62p 14.50p 14.62p 17201716
08/03/2024 15.73p 15.87p 15.31p 15.73p 13567906
07/03/2024 15.57p 16.01p 15.32p 15.82p 11682115
06/03/2024 19.23p 19.48p 15.52p 15.65p 55574636
05/03/2024 20.38p 20.72p 20.00p 20.18p 6100768
04/03/2024 20.54p 20.58p 19.92p 20.08p 5247305
01/03/2024 20.36p 20.56p 19.94p 20.30p 3688255
29/02/2024 20.64p 20.96p 20.14p 20.30p 9853788
28/02/2024 19.50p 21.05p 19.50p 20.72p 6707695
27/02/2024 18.75p 20.14p 18.75p 20.02p 4633268
26/02/2024 18.10p 19.03p 18.10p 18.88p 2313713
23/02/2024 18.00p 18.32p 17.99p 18.26p 2932528
22/02/2024 18.07p 18.57p 17.88p 18.20p 3080198
21/02/2024 17.69p 18.55p 17.62p 18.40p 2329685
20/02/2024 17.84p 18.47p 17.03p 17.82p 1277929
19/02/2024 17.94p 18.19p 17.64p 17.87p 883708
16/02/2024 17.50p 17.86p 17.50p 17.73p 3722382
15/02/2024 17.50p 17.80p 17.23p 17.70p 7495792
14/02/2024 17.64p 17.80p 17.40p 17.47p 1748605
13/02/2024 18.20p 18.20p 17.18p 17.30p 4974670
12/02/2024 18.12p 18.34p 17.94p 18.11p 1640302
09/02/2024 17.98p 18.31p 17.81p 17.97p 1766302
08/02/2024 18.30p 18.59p 17.91p 18.00p 2815425
07/02/2024 18.90p 19.50p 17.97p 18.08p 2238948
06/02/2024 19.45p 19.85p 18.57p 18.68p 2513718
05/02/2024 19.40p 19.83p 19.23p 19.45p 2449838
02/02/2024 19.60p 19.70p 19.32p 19.47p 2945293
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

*Close Price adjusted for both dividends and splits