Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 37.50p 38.00p 37.28p 37.65p 1277440
23/12/2021 37.00p 37.70p 35.00p 37.07p 3674784
22/12/2021 34.74p 37.76p 34.74p 36.89p 3392393
21/12/2021 35.00p 36.40p 34.59p 35.86p 3777909
20/12/2021 34.25p 35.19p 33.71p 34.74p 3095440
17/12/2021 33.95p 36.36p 32.90p 35.98p 8188191
16/12/2021 35.04p 35.73p 33.45p 33.61p 8344956
15/12/2021 35.51p 36.06p 34.33p 34.61p 8754633
14/12/2021 38.21p 38.89p 35.82p 36.10p 14091373
13/12/2021 43.00p 44.93p 34.45p 36.76p 40842224
10/12/2021 48.43p 48.43p 44.74p 45.20p 4686445
09/12/2021 46.87p 48.05p 45.37p 46.02p 2406802
08/12/2021 48.00p 48.00p 45.56p 47.21p 2535627
07/12/2021 47.29p 47.78p 46.82p 47.20p 3603934
06/12/2021 45.65p 47.23p 45.40p 47.14p 3425670
03/12/2021 43.51p 45.72p 43.39p 45.20p 2943550
02/12/2021 45.32p 45.41p 43.99p 44.97p 2874546
01/12/2021 42.90p 46.14p 42.90p 45.33p 4543819
30/11/2021 45.00p 45.01p 43.36p 44.05p 6492666
29/11/2021 44.63p 46.72p 43.90p 45.11p 6612246
26/11/2021 47.00p 47.49p 42.00p 43.60p 13844467
25/11/2021 47.49p 49.19p 46.68p 48.79p 8226927
24/11/2021 44.00p 44.74p 43.35p 44.50p 2157219
23/11/2021 44.45p 44.64p 43.80p 44.24p 2454482
22/11/2021 44.77p 45.56p 43.97p 44.80p 3200542
19/11/2021 46.04p 46.21p 44.90p 45.22p 4703464
18/11/2021 48.02p 48.02p 45.55p 46.00p 2706056
17/11/2021 45.38p 47.05p 45.38p 46.08p 1503533
16/11/2021 48.00p 48.00p 46.85p 46.87p 2603579
15/11/2021 46.55p 47.93p 46.31p 47.37p 3025269
12/11/2021 45.08p 46.86p 45.08p 46.56p 2841005
11/11/2021 46.90p 46.90p 45.60p 45.96p 2078693
10/11/2021 45.31p 46.72p 45.23p 45.86p 4441967
09/11/2021 47.00p 47.01p 45.42p 46.00p 4992053
08/11/2021 46.00p 47.06p 45.98p 46.30p 2870784
05/11/2021 45.00p 47.37p 45.00p 46.87p 5209605
04/11/2021 45.70p 46.43p 45.12p 45.12p 6151714
03/11/2021 46.07p 46.68p 45.70p 45.73p 3310454
02/11/2021 46.49p 48.44p 45.33p 46.07p 3313350
01/11/2021 47.00p 48.45p 47.00p 47.69p 2708527
29/10/2021 46.92p 47.83p 46.55p 47.34p 4240221
28/10/2021 48.02p 48.53p 47.22p 47.69p 2184659
27/10/2021 47.52p 48.69p 47.52p 48.40p 2430148
26/10/2021 47.98p 48.19p 47.07p 47.89p 2874828
25/10/2021 47.98p 47.98p 46.68p 47.21p 3288757
22/10/2021 47.28p 47.71p 46.86p 47.28p 3001503
21/10/2021 47.02p 47.84p 46.11p 47.19p 2741252
20/10/2021 48.50p 49.06p 47.40p 47.58p 3783848
19/10/2021 48.71p 49.36p 47.67p 48.52p 2770996
18/10/2021 49.41p 49.41p 47.67p 47.93p 3032849
15/10/2021 47.90p 49.58p 47.70p 49.29p 5653657
14/10/2021 46.12p 47.70p 46.03p 47.70p 4119746
13/10/2021 45.00p 47.34p 45.00p 45.80p 5440736
12/10/2021 45.00p 46.14p 45.00p 45.57p 2788814
11/10/2021 45.99p 46.71p 45.76p 46.02p 3487481
08/10/2021 47.48p 47.55p 46.31p 46.63p 4929532
07/10/2021 49.01p 49.27p 46.66p 47.29p 9003198
06/10/2021 49.86p 50.46p 46.89p 48.56p 12552064
05/10/2021 49.59p 50.92p 49.50p 49.92p 3413400
04/10/2021 51.24p 51.40p 49.44p 49.69p 4828003
01/10/2021 50.36p 51.20p 49.01p 50.58p 6262995
30/09/2021 51.86p 52.97p 50.88p 50.96p 5339220
29/09/2021 52.40p 53.78p 51.01p 51.64p 9485538
28/09/2021 52.90p 55.98p 52.24p 52.24p 15738968
27/09/2021 50.16p 53.04p 49.11p 52.80p 14371968
24/09/2021 49.46p 50.30p 49.13p 49.67p 2997282
23/09/2021 49.98p 50.72p 49.39p 49.54p 3508307
22/09/2021 49.00p 49.91p 48.76p 49.77p 2784243
21/09/2021 49.68p 49.95p 48.23p 48.76p 4480900
20/09/2021 49.03p 49.44p 47.84p 49.37p 6663925
17/09/2021 47.93p 50.86p 47.93p 49.41p 11751855
16/09/2021 48.77p 49.89p 48.72p 49.15p 4119962
15/09/2021 50.00p 50.00p 48.42p 48.57p 3433823
14/09/2021 49.73p 50.94p 49.57p 49.81p 8756833
13/09/2021 49.48p 50.31p 48.93p 50.00p 4762341
10/09/2021 48.28p 49.72p 48.13p 49.50p 4646860
09/09/2021 48.25p 49.21p 47.69p 49.05p 3601204
08/09/2021 47.62p 50.05p 47.32p 49.11p 8678164
07/09/2021 49.31p 49.31p 46.92p 47.85p 3851346
06/09/2021 47.50p 48.28p 47.33p 47.74p 3633999
03/09/2021 47.82p 48.37p 47.18p 47.54p 3981396
02/09/2021 48.01p 48.58p 47.75p 48.03p 3013020
01/09/2021 48.52p 50.32p 48.51p 48.54p 6258869
31/08/2021 48.00p 49.68p 47.10p 48.96p 7168873
30/08/2021 47.90p 48.64p 47.14p 48.04p 5777978
27/08/2021 47.90p 48.64p 47.14p 48.04p 5777978
26/08/2021 48.50p 48.66p 46.54p 47.25p 7180941
25/08/2021 49.80p 50.23p 47.13p 47.29p 15105669
24/08/2021 50.26p 50.86p 49.34p 49.79p 6828584
23/08/2021 50.88p 50.88p 49.53p 50.30p 6413959
20/08/2021 50.02p 50.86p 49.67p 50.00p 10817860
19/08/2021 49.18p 50.68p 48.55p 50.44p 10935939
18/08/2021 48.01p 49.82p 47.87p 49.82p 11682315
17/08/2021 47.20p 48.41p 46.74p 48.00p 11416132
16/08/2021 47.87p 48.43p 46.97p 47.98p 7759822
13/08/2021 48.75p 48.75p 47.16p 48.15p 11601214
12/08/2021 47.50p 48.78p 46.78p 47.97p 13536098
11/08/2021 46.50p 48.38p 45.41p 47.41p 20034096
10/08/2021 43.60p 46.27p 42.55p 45.90p 17107936
09/08/2021 40.28p 43.40p 39.01p 43.00p 22374492
06/08/2021 36.06p 40.40p 35.17p 40.06p 17087580
05/08/2021 34.18p 36.16p 34.18p 35.99p 5683525
04/08/2021 37.28p 37.28p 34.54p 34.71p 5977477
03/08/2021 36.81p 37.33p 34.82p 34.85p 2785860
02/08/2021 36.16p 36.55p 34.93p 35.19p 3304439
30/07/2021 36.54p 37.38p 35.23p 35.27p 8266232
29/07/2021 35.80p 37.25p 35.69p 36.97p 8244540
28/07/2021 35.31p 36.42p 34.25p 35.80p 7599929
27/07/2021 33.96p 34.58p 33.81p 34.23p 3060409
26/07/2021 34.50p 34.68p 33.26p 34.61p 3285156
23/07/2021 34.00p 34.36p 33.36p 33.69p 2252808
22/07/2021 34.19p 35.56p 33.33p 33.37p 4446469
21/07/2021 33.48p 34.57p 32.53p 34.00p 4372183
20/07/2021 32.34p 33.04p 31.91p 32.70p 6442954
19/07/2021 33.45p 33.58p 31.85p 32.24p 7810449
16/07/2021 35.00p 35.00p 33.39p 33.97p 4365698
15/07/2021 34.13p 36.38p 33.66p 34.02p 4209663
14/07/2021 34.99p 36.38p 34.00p 34.76p 4886432
13/07/2021 36.90p 37.95p 34.93p 35.31p 4969978
12/07/2021 38.00p 38.00p 35.20p 35.21p 10641605
09/07/2021 37.52p 37.66p 36.86p 37.14p 6271650
08/07/2021 38.75p 38.75p 37.25p 37.44p 6424788
07/07/2021 38.90p 39.38p 38.20p 38.75p 5816434
06/07/2021 39.99p 39.99p 38.31p 38.73p 4964619
05/07/2021 37.90p 39.71p 37.90p 39.55p 4058331
02/07/2021 37.74p 38.63p 37.35p 38.31p 2857612
01/07/2021 38.96p 38.96p 36.97p 37.69p 4793967
30/06/2021 39.00p 39.34p 37.31p 37.31p 6713200
29/06/2021 38.10p 39.36p 38.10p 38.77p 3484119
28/06/2021 39.00p 39.61p 38.52p 38.70p 3234305
25/06/2021 38.50p 39.21p 38.41p 38.59p 4336359
24/06/2021 39.77p 40.24p 38.90p 39.15p 4197642
23/06/2021 39.45p 41.19p 39.45p 40.00p 4295256
22/06/2021 41.65p 41.92p 39.10p 39.82p 8824049
21/06/2021 38.01p 41.50p 37.38p 41.08p 11041239
18/06/2021 38.44p 38.44p 36.51p 37.64p 10259755
17/06/2021 38.20p 39.34p 37.86p 37.87p 3842857
16/06/2021 39.50p 39.72p 37.83p 38.55p 6629740
15/06/2021 41.61p 41.90p 39.04p 39.04p 4613924
14/06/2021 40.62p 41.62p 39.56p 39.65p 4375907
11/06/2021 40.98p 40.98p 39.92p 40.72p 3783192
10/06/2021 41.01p 41.01p 39.05p 40.16p 3935615
09/06/2021 39.36p 40.04p 39.09p 39.65p 1805362
08/06/2021 40.29p 40.43p 39.24p 39.41p 2763344
07/06/2021 38.78p 39.89p 38.51p 39.82p 4310942
04/06/2021 38.75p 39.32p 38.32p 38.77p 4271500
03/06/2021 39.00p 39.97p 38.75p 38.75p 4986581
02/06/2021 40.76p 41.02p 39.09p 39.24p 6830855
01/06/2021 41.98p 41.98p 40.10p 40.47p 4509747
31/05/2021 40.28p 41.07p 40.26p 40.26p 3010165
28/05/2021 40.28p 41.07p 40.26p 40.26p 3010165
27/05/2021 40.10p 41.74p 40.10p 40.67p 4300895
26/05/2021 40.50p 41.47p 40.10p 40.98p 4307044
25/05/2021 41.30p 41.30p 40.20p 40.22p 3183874
24/05/2021 41.18p 41.44p 40.36p 40.84p 2041375
21/05/2021 40.81p 41.48p 40.21p 41.25p 3325576
20/05/2021 41.34p 41.34p 40.15p 41.08p 2347879
19/05/2021 41.94p 41.94p 40.00p 40.81p 3563472
18/05/2021 42.68p 43.08p 41.35p 41.89p 3576990
17/05/2021 41.10p 42.95p 41.10p 42.30p 2245326
14/05/2021 41.60p 42.20p 40.96p 42.20p 2390536
13/05/2021 41.00p 41.12p 39.62p 41.33p 3951994
12/05/2021 42.44p 43.06p 41.11p 41.26p 3862507
11/05/2021 42.18p 43.57p 41.16p 41.78p 5013741
10/05/2021 42.00p 43.29p 41.44p 43.26p 3907386
07/05/2021 42.70p 42.79p 41.26p 42.02p 4367903
06/05/2021 43.40p 43.40p 41.33p 41.64p 5783776
05/05/2021 43.10p 44.45p 42.31p 42.44p 3028488
04/05/2021 44.00p 44.50p 42.62p 43.03p 5627185
03/05/2021 42.50p 44.00p 42.47p 43.72p 5973175
30/04/2021 42.50p 44.00p 42.47p 43.72p 5973175
29/04/2021 44.33p 44.33p 42.60p 43.01p 5393722
28/04/2021 43.34p 43.34p 42.52p 42.80p 3706542
27/04/2021 44.00p 44.00p 42.61p 42.69p 4567710
26/04/2021 43.53p 44.11p 42.54p 43.81p 4104124
23/04/2021 43.80p 45.28p 42.00p 42.92p 4130788
22/04/2021 42.55p 43.92p 42.16p 43.90p 2768871
21/04/2021 42.99p 43.71p 42.11p 42.46p 4241124
20/04/2021 44.40p 45.21p 43.02p 43.09p 6876151
19/04/2021 45.00p 45.98p 44.04p 44.96p 5514913
16/04/2021 43.00p 45.30p 43.00p 44.69p 5520720
15/04/2021 44.78p 45.12p 43.24p 44.05p 2615267
14/04/2021 44.00p 44.87p 43.27p 44.65p 3380098
13/04/2021 44.34p 44.79p 43.32p 44.40p 3421366
12/04/2021 44.24p 45.39p 43.87p 44.33p 4417547
09/04/2021 46.50p 46.50p 44.41p 44.88p 3067854
08/04/2021 46.20p 47.06p 44.53p 45.37p 6000980
07/04/2021 45.10p 46.64p 44.74p 45.99p 4493144
06/04/2021 45.00p 46.50p 44.84p 45.32p 5501584
02/04/2021 43.71p 45.16p 43.71p 44.95p 4791816
01/04/2021 43.71p 45.16p 43.71p 44.95p 4791816
31/03/2021 42.26p 44.99p 41.92p 43.54p 8400539
30/03/2021 41.17p 42.26p 40.04p 42.04p 6401271
29/03/2021 43.61p 43.83p 40.73p 40.98p 8668682
26/03/2021 43.70p 44.71p 42.77p 43.22p 6387571
25/03/2021 44.65p 45.26p 43.27p 43.55p 5789147
24/03/2021 44.86p 46.02p 44.00p 44.46p 5317647
23/03/2021 47.48p 47.48p 44.83p 45.01p 6583959
22/03/2021 48.16p 48.25p 46.50p 46.76p 6391685
19/03/2021 46.90p 48.41p 45.39p 47.38p 9914217

*Close Price adjusted for both dividends and splits