Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/03/2020 37.50p 37.50p 32.29p 32.71p 19734842
30/03/2020 32.45p 34.93p 28.00p 33.00p 21751610
27/03/2020 37.82p 37.86p 31.40p 31.40p 14269404
26/03/2020 38.73p 41.33p 33.97p 37.50p 15733841
25/03/2020 35.00p 39.75p 34.76p 38.42p 24290820
24/03/2020 31.96p 36.61p 29.72p 34.76p 28200714
23/03/2020 34.00p 36.74p 27.61p 30.01p 25196492
20/03/2020 43.00p 44.41p 32.41p 34.02p 18925252
19/03/2020 42.41p 46.76p 39.00p 41.88p 19402860
18/03/2020 32.66p 44.14p 27.98p 43.56p 21103376
17/03/2020 30.00p 37.87p 24.00p 33.21p 23286868
16/03/2020 34.50p 35.18p 19.84p 27.99p 27210384
13/03/2020 42.56p 43.78p 32.89p 35.62p 34110692
12/03/2020 47.58p 47.91p 40.60p 40.98p 16999016
11/03/2020 51.66p 53.97p 46.97p 49.99p 17848318
10/03/2020 55.92p 57.14p 51.21p 51.98p 18953360
09/03/2020 60.00p 66.27p 51.72p 55.70p 23592276
06/03/2020 76.66p 76.83p 58.00p 68.96p 22857286
05/03/2020 116.00p 118.56p 72.60p 77.90p 26601732
04/03/2020 126.60p 129.35p 125.75p 126.50p 4575920
03/03/2020 131.55p 132.48p 128.40p 128.40p 4133144
02/03/2020 133.15p 134.60p 124.40p 128.65p 5615382
28/02/2020 132.15p 132.55p 126.80p 129.30p 9500152
27/02/2020 139.85p 140.95p 135.15p 135.15p 7588838
26/02/2020 141.85p 143.75p 139.25p 142.65p 5627073
25/02/2020 144.45p 145.81p 141.70p 142.85p 4330605
24/02/2020 148.80p 148.90p 142.00p 143.95p 3167570
21/02/2020 152.05p 153.65p 148.95p 151.55p 1905926
20/02/2020 152.30p 152.45p 150.00p 150.80p 4344565
19/02/2020 152.60p 152.60p 149.50p 150.20p 1826724
18/02/2020 152.00p 152.00p 148.55p 148.55p 2020101
17/02/2020 151.40p 151.95p 147.75p 151.00p 2017062
14/02/2020 152.15p 152.20p 149.70p 149.70p 2299536
13/02/2020 150.00p 153.15p 149.00p 151.00p 2866359
12/02/2020 153.25p 154.25p 150.20p 150.50p 2867692
11/02/2020 151.00p 153.75p 151.00p 153.20p 1879379
10/02/2020 151.00p 151.05p 147.50p 150.30p 2160008
07/02/2020 152.00p 152.25p 148.25p 149.40p 2352241
06/02/2020 154.40p 155.50p 151.35p 152.25p 2473478
05/02/2020 153.00p 155.40p 150.45p 153.90p 4827439
04/02/2020 147.50p 152.75p 147.50p 151.65p 4364921
03/02/2020 145.95p 147.65p 143.75p 146.70p 4665926
31/01/2020 149.00p 150.30p 145.45p 145.45p 3903302
30/01/2020 152.05p 152.05p 146.05p 146.85p 5378481
29/01/2020 155.65p 155.65p 150.60p 150.60p 4227070
28/01/2020 153.50p 158.05p 152.95p 153.55p 3691612
27/01/2020 160.25p 160.25p 153.75p 154.25p 4548316
24/01/2020 159.00p 161.95p 158.15p 159.20p 2809667
23/01/2020 157.50p 159.55p 157.20p 157.20p 3349758
22/01/2020 159.50p 162.35p 157.90p 158.55p 4780444
21/01/2020 164.40p 164.59p 158.90p 161.30p 3162591
20/01/2020 169.00p 169.95p 164.63p 164.65p 3443938
17/01/2020 172.70p 173.95p 169.55p 172.35p 3160236
16/01/2020 172.00p 174.85p 170.25p 170.25p 6606928
15/01/2020 174.45p 176.55p 171.80p 172.45p 4459063
14/01/2020 166.00p 170.65p 166.00p 170.00p 2935214
13/01/2020 166.00p 171.65p 166.00p 166.70p 2685947
10/01/2020 165.00p 168.15p 164.70p 167.45p 3271088
09/01/2020 163.15p 165.20p 161.30p 163.65p 2907640
08/01/2020 165.50p 167.25p 162.33p 163.25p 3745542
07/01/2020 162.00p 173.50p 162.00p 166.05p 3940903
06/01/2020 166.45p 166.45p 162.75p 164.35p 3009625
03/01/2020 167.65p 168.45p 165.00p 165.00p 2290192
02/01/2020 164.15p 169.90p 162.53p 168.35p 3479886
31/12/2019 164.85p 165.93p 163.55p 164.10p 738401
30/12/2019 164.95p 169.30p 164.40p 165.60p 1724457
27/12/2019 167.00p 168.10p 164.36p 166.50p 2054356
24/12/2019 165.25p 168.40p 163.50p 168.35p 1098270
23/12/2019 163.65p 170.20p 162.71p 164.40p 2473670
20/12/2019 171.90p 172.44p 162.50p 164.05p 5612280
19/12/2019 173.70p 173.70p 166.20p 169.00p 5720800
18/12/2019 180.05p 181.40p 178.05p 178.05p 3741494
17/12/2019 180.00p 181.40p 174.67p 181.40p 7011205
16/12/2019 173.00p 185.25p 173.00p 183.00p 7464693
13/12/2019 170.00p 180.50p 168.37p 175.50p 12767150
12/12/2019 156.35p 159.95p 155.15p 159.80p 3720814
11/12/2019 160.10p 160.10p 153.85p 157.00p 5390370
10/12/2019 162.70p 163.71p 158.90p 159.35p 3393149
09/12/2019 160.65p 164.30p 160.65p 164.05p 3153821
06/12/2019 158.80p 162.55p 158.80p 162.55p 2676383
05/12/2019 159.15p 161.50p 158.95p 160.05p 2552715
04/12/2019 156.80p 160.70p 156.15p 160.00p 2949813
03/12/2019 158.00p 158.85p 153.65p 156.65p 2854209
02/12/2019 158.85p 159.81p 155.17p 156.80p 2606264
29/11/2019 162.75p 162.82p 158.40p 158.40p 2100519
28/11/2019 160.00p 163.70p 158.95p 162.00p 2947986
27/11/2019 160.65p 162.35p 158.25p 160.40p 4577274
26/11/2019 161.35p 162.75p 159.75p 160.95p 4184050
25/11/2019 161.00p 162.60p 158.95p 162.60p 3384895
22/11/2019 159.85p 160.90p 158.25p 158.90p 4648842
21/11/2019 159.30p 159.30p 155.75p 158.70p 2797356
20/11/2019 160.45p 161.30p 159.05p 160.30p 2184384
19/11/2019 160.30p 162.50p 158.90p 160.45p 2816316
18/11/2019 158.90p 161.95p 158.20p 158.85p 2995787
15/11/2019 154.10p 158.50p 154.05p 157.80p 2769910
14/11/2019 153.85p 155.95p 153.15p 154.75p 1684818
13/11/2019 152.20p 153.30p 150.25p 152.40p 3056401
12/11/2019 154.15p 154.84p 151.80p 152.35p 8917336
11/11/2019 154.10p 155.55p 151.31p 154.45p 2001499
08/11/2019 158.40p 160.30p 155.00p 155.00p 2210438
07/11/2019 156.20p 159.75p 155.00p 159.75p 3272856
06/11/2019 157.80p 157.80p 153.85p 155.20p 1955787
05/11/2019 157.85p 158.20p 155.85p 157.15p 2513073
04/11/2019 155.00p 158.61p 154.70p 157.75p 3114027
01/11/2019 156.20p 157.85p 155.35p 156.60p 2533494
31/10/2019 160.40p 160.40p 156.10p 156.10p 4457717
30/10/2019 161.00p 161.52p 154.75p 159.35p 3421611
29/10/2019 165.15p 165.65p 158.35p 159.90p 3062121
28/10/2019 161.85p 165.30p 160.90p 165.30p 2381069
25/10/2019 163.35p 166.90p 158.55p 162.35p 5373211
24/10/2019 170.55p 174.05p 163.30p 164.95p 6321859
23/10/2019 170.60p 173.35p 168.15p 171.40p 4346257
22/10/2019 173.90p 175.00p 171.00p 172.95p 4451454
21/10/2019 169.95p 175.05p 169.65p 173.10p 6477966
18/10/2019 174.15p 175.50p 170.45p 170.65p 7830946
17/10/2019 171.05p 179.00p 168.75p 172.80p 6782567
16/10/2019 170.85p 174.75p 166.70p 171.30p 5767517
15/10/2019 165.40p 174.85p 163.40p 168.75p 6950395
14/10/2019 162.00p 163.00p 156.36p 162.65p 4330371
11/10/2019 147.75p 164.70p 147.75p 161.00p 8083670
10/10/2019 143.95p 148.80p 143.75p 148.00p 3070009
09/10/2019 145.35p 145.80p 143.10p 143.90p 1111950
08/10/2019 147.40p 147.40p 142.27p 143.55p 2119174
07/10/2019 147.45p 149.35p 143.15p 145.60p 1813964
04/10/2019 145.25p 150.85p 145.25p 146.35p 3094255
03/10/2019 145.50p 147.20p 144.15p 146.20p 3293891
02/10/2019 145.45p 146.71p 143.25p 144.65p 3579281
01/10/2019 145.70p 148.54p 144.70p 146.45p 2113600
30/09/2019 145.10p 146.00p 144.00p 144.85p 36138980
27/09/2019 145.05p 145.34p 143.30p 144.85p 1928901
26/09/2019 145.25p 146.25p 142.40p 144.20p 1881210
25/09/2019 143.50p 144.35p 141.45p 144.00p 2411279
24/09/2019 145.40p 146.05p 142.80p 144.30p 3773108
23/09/2019 145.35p 145.95p 142.61p 145.00p 3218856
20/09/2019 141.20p 150.40p 141.10p 146.00p 6269651
19/09/2019 139.65p 143.05p 139.60p 141.80p 3000370
18/09/2019 142.65p 143.50p 139.90p 140.45p 5756945
17/09/2019 144.05p 145.15p 142.55p 143.05p 2966559
16/09/2019 146.00p 146.80p 142.80p 145.50p 3200278
13/09/2019 144.10p 148.05p 142.55p 146.15p 3965527
12/09/2019 141.20p 145.85p 140.20p 144.90p 4194370
11/09/2019 140.00p 143.75p 139.25p 140.70p 3467308
10/09/2019 136.00p 140.55p 136.00p 138.80p 3054913
09/09/2019 138.00p 139.30p 135.40p 136.85p 3293228
06/09/2019 134.75p 137.30p 133.30p 137.30p 3535614
05/09/2019 131.55p 135.90p 131.00p 134.60p 3336000
04/09/2019 127.45p 132.45p 126.50p 131.25p 3615432
03/09/2019 128.35p 128.60p 124.95p 126.10p 2247951
02/09/2019 124.90p 128.40p 124.03p 127.70p 1782953
30/08/2019 125.50p 126.45p 124.65p 125.75p 2311790
29/08/2019 124.45p 125.00p 122.24p 125.00p 1681330
28/08/2019 125.50p 125.50p 122.55p 124.25p 2802209
27/08/2019 122.50p 126.80p 121.10p 124.75p 2970734
23/08/2019 123.75p 124.95p 120.10p 121.60p 1758819
22/08/2019 124.20p 124.65p 122.10p 123.50p 2182955
21/08/2019 123.55p 128.20p 122.90p 123.95p 4484633
20/08/2019 122.95p 123.80p 118.90p 120.35p 2328820
19/08/2019 120.35p 123.62p 120.31p 123.10p 3688995
16/08/2019 123.35p 123.95p 119.85p 121.45p 2988895
15/08/2019 123.95p 124.82p 120.90p 121.80p 3282668
14/08/2019 129.25p 130.70p 124.80p 125.25p 19929052
13/08/2019 131.35p 132.35p 125.74p 130.00p 4014660
12/08/2019 135.50p 135.50p 130.00p 130.95p 4662455
09/08/2019 138.10p 138.10p 134.29p 135.60p 2225430
08/08/2019 138.30p 139.20p 134.60p 138.35p 4003751
07/08/2019 137.50p 140.75p 135.45p 138.00p 9643224
06/08/2019 136.90p 143.30p 136.18p 137.70p 10121041
05/08/2019 135.30p 140.10p 133.00p 136.30p 4349553
02/08/2019 137.60p 142.10p 135.55p 136.80p 12918939
01/08/2019 116.50p 142.15p 116.50p 136.75p 12352288
31/07/2019 117.50p 119.90p 114.95p 116.55p 4442057
30/07/2019 119.60p 120.07p 117.30p 118.75p 2589111
29/07/2019 117.05p 119.55p 116.85p 118.70p 1628138
26/07/2019 114.70p 118.10p 114.70p 118.10p 1954997
25/07/2019 118.70p 118.70p 114.90p 115.90p 2887626
24/07/2019 118.70p 119.40p 117.30p 118.15p 3303786
23/07/2019 120.15p 120.55p 117.25p 118.60p 2868832
22/07/2019 117.55p 119.85p 116.85p 118.80p 2744682
19/07/2019 118.00p 118.50p 116.35p 118.00p 2657728
18/07/2019 114.00p 117.70p 113.80p 116.35p 3687705
17/07/2019 110.35p 115.35p 110.35p 114.50p 6196538
16/07/2019 111.20p 112.60p 109.53p 112.00p 3764739
15/07/2019 111.45p 114.75p 110.00p 111.40p 2248073
12/07/2019 111.65p 114.26p 111.65p 112.15p 2726666
11/07/2019 111.75p 112.30p 110.20p 112.30p 2652872
10/07/2019 111.55p 113.60p 108.25p 112.40p 3701466
09/07/2019 110.30p 110.30p 107.16p 109.10p 2531794
08/07/2019 108.50p 110.75p 108.50p 109.45p 2569086
05/07/2019 111.30p 111.30p 108.55p 108.95p 2729863
04/07/2019 109.65p 112.60p 109.65p 110.20p 2458940
03/07/2019 106.80p 110.68p 106.55p 110.20p 3615774
02/07/2019 106.10p 108.55p 105.21p 108.55p 3235034
01/07/2019 105.35p 108.11p 105.12p 107.65p 3405978
28/06/2019 103.35p 105.82p 103.35p 105.45p 5782632
27/06/2019 100.00p 104.25p 99.99p 104.15p 20323252
26/06/2019 103.85p 103.85p 100.35p 100.55p 4405738
25/06/2019 104.10p 104.15p 102.30p 103.30p 3292453
24/06/2019 106.05p 107.55p 104.15p 104.20p 4252507
21/06/2019 105.25p 110.12p 103.45p 106.55p 6878855
20/06/2019 104.30p 107.60p 104.10p 104.20p 2935686

*Close Price adjusted for both dividends and splits