Capital & Regional (CAL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Regional

Date Open High Low Close* Volume
26/09/2022 55.40p 57.20p 53.40p 55.40p 19512
23/09/2022 59.60p 59.80p 56.60p 58.20p 15595
22/09/2022 59.60p 59.60p 56.13p 59.60p 46722
21/09/2022 58.00p 59.80p 57.00p 59.60p 52660
20/09/2022 56.20p 60.80p 56.00p 59.00p 55750
16/09/2022 57.80p 60.00p 56.13p 57.80p 108368
15/09/2022 57.20p 61.00p 57.20p 60.80p 54524
14/09/2022 60.00p 63.36p 58.00p 59.20p 213811
13/09/2022 60.60p 60.60p 57.60p 57.60p 43295
12/09/2022 59.80p 60.38p 59.80p 59.80p 37454
09/09/2022 59.00p 61.80p 58.00p 58.00p 113346
08/09/2022 60.00p 61.60p 58.00p 58.00p 143236
07/09/2022 59.60p 60.00p 59.14p 59.70p 50169
06/09/2022 59.80p 60.21p 58.73p 60.00p 105384
05/09/2022 60.80p 60.00p 58.10p 58.10p 55265
02/09/2022 60.80p 60.20p 59.00p 59.00p 5428
01/09/2022 60.80p 60.80p 59.88p 60.30p 7661
31/08/2022 60.80p 61.00p 60.00p 61.00p 160173
30/08/2022 61.00p 61.00p 58.80p 58.80p 19217
26/08/2022 61.00p 60.80p 60.22p 60.50p 4742
25/08/2022 61.00p 61.00p 60.00p 60.50p 28811
24/08/2022 61.00p 61.00p 60.20p 61.00p 22170
23/08/2022 61.00p 61.00p 60.40p 60.40p 140131
22/08/2022 60.20p 61.00p 60.20p 60.40p 179192
19/08/2022 60.80p 61.00p 60.60p 60.60p 101867
18/08/2022 60.60p 62.00p 60.60p 60.80p 120758
17/08/2022 62.00p 62.00p 60.80p 60.80p 98940
16/08/2022 62.20p 64.80p 60.60p 60.60p 269231
15/08/2022 63.20p 67.00p 62.20p 63.10p 69508
12/08/2022 63.20p 66.80p 62.00p 62.40p 181517
11/08/2022 62.00p 66.60p 61.78p 64.80p 370701
10/08/2022 60.80p 61.00p 57.20p 59.20p 12176
09/08/2022 57.20p 60.80p 57.20p 59.40p 5763
08/08/2022 61.60p 61.60p 58.40p 59.90p 8872
05/08/2022 58.80p 60.80p 58.80p 59.90p 44481
04/08/2022 59.00p 59.00p 58.44p 58.50p 14113
03/08/2022 59.00p 59.00p 57.20p 58.00p 65154
02/08/2022 59.00p 59.03p 57.98p 59.00p 12644
01/08/2022 57.80p 57.85p 57.42p 57.80p 8722
29/07/2022 57.20p 59.00p 57.20p 57.20p 5541
28/07/2022 59.00p 59.00p 58.10p 58.10p 0
27/07/2022 59.00p 59.00p 57.20p 59.00p 3236
26/07/2022 59.00p 59.44p 57.85p 59.00p 15545
25/07/2022 59.00p 60.00p 57.40p 58.20p 30155
22/07/2022 58.20p 60.00p 58.10p 58.20p 11943
21/07/2022 58.20p 61.60p 58.20p 58.20p 30233
20/07/2022 57.40p 59.20p 57.40p 59.20p 742
19/07/2022 58.00p 58.20p 58.00p 58.20p 324
18/07/2022 58.00p 58.58p 57.20p 57.80p 34690
15/07/2022 58.00p 58.20p 57.67p 58.20p 13940
14/07/2022 58.00p 59.20p 58.00p 59.20p 0
13/07/2022 58.00p 58.12p 57.20p 58.00p 2043
12/07/2022 58.80p 61.00p 58.80p 58.80p 128
11/07/2022 57.20p 61.00p 57.20p 60.20p 152937
08/07/2022 60.60p 60.60p 57.20p 57.20p 8198
07/07/2022 60.40p 60.60p 56.56p 58.80p 9583
06/07/2022 58.60p 59.00p 56.71p 58.00p 27698
05/07/2022 58.80p 58.80p 56.00p 56.40p 27727
04/07/2022 56.20p 59.00p 56.45p 56.50p 601
01/07/2022 56.20p 59.00p 54.00p 56.50p 1174
30/06/2022 56.20p 59.80p 56.20p 56.20p 32477
29/06/2022 58.20p 60.40p 57.50p 57.50p 105973
28/06/2022 60.60p 60.60p 58.00p 58.00p 20940
27/06/2022 59.80p 60.60p 59.00p 59.50p 889
24/06/2022 60.80p 61.00p 58.20p 61.00p 12443
23/06/2022 60.80p 60.80p 60.59p 60.80p 12649
22/06/2022 58.00p 61.00p 56.84p 61.00p 41051
21/06/2022 58.00p 58.22p 58.00p 58.00p 15366
20/06/2022 58.00p 59.50p 58.00p 59.50p 9976
17/06/2022 60.00p 60.80p 58.38p 58.80p 59098
16/06/2022 60.40p 63.40p 60.40p 60.40p 2779
15/06/2022 60.40p 61.00p 60.40p 60.60p 1993
14/06/2022 60.20p 61.00p 60.00p 60.00p 12402
13/06/2022 61.80p 63.20p 60.40p 61.60p 22154
10/06/2022 63.00p 62.00p 61.70p 62.00p 0
09/06/2022 63.00p 63.20p 61.70p 61.70p 1
08/06/2022 63.00p 62.10p 61.00p 62.10p 17967
07/06/2022 63.00p 63.03p 60.33p 61.00p 150092
06/06/2022 60.40p 63.40p 60.40p 62.30p 15012
01/06/2022 60.60p 61.50p 60.60p 61.50p 0
31/05/2022 60.60p 63.20p 60.60p 60.60p 5134
30/05/2022 61.00p 61.14p 60.20p 60.40p 28295
27/05/2022 61.80p 63.25p 61.00p 61.00p 241283
26/05/2022 61.80p 62.00p 60.20p 60.20p 6941
25/05/2022 60.80p 61.80p 60.26p 61.00p 28929
24/05/2022 61.00p 63.20p 60.00p 61.00p 336039
23/05/2022 58.40p 61.00p 58.00p 61.00p 2371
20/05/2022 59.60p 60.85p 58.70p 60.00p 100350
19/05/2022 58.00p 59.60p 57.00p 59.60p 66831
18/05/2022 54.60p 59.40p 54.40p 59.40p 43286
17/05/2022 56.40p 57.51p 56.40p 57.40p 35347
16/05/2022 57.00p 59.00p 55.00p 57.00p 15495
13/05/2022 55.00p 57.05p 55.00p 55.00p 3847
12/05/2022 58.00p 58.92p 55.20p 55.20p 17573
11/05/2022 56.40p 59.00p 55.00p 58.00p 100005
10/05/2022 56.20p 58.60p 54.68p 55.00p 197043
09/05/2022 59.00p 59.00p 56.60p 59.00p 9096
06/05/2022 57.60p 58.64p 56.20p 57.60p 67738
05/05/2022 57.60p 58.90p 57.60p 57.60p 712
04/05/2022 60.00p 60.00p 60.00p 60.00p 689
03/05/2022 60.00p 60.00p 57.20p 60.00p 1754
29/04/2022 57.00p 59.78p 57.00p 57.00p 7603
28/04/2022 58.00p 59.00p 57.00p 58.00p 511
27/04/2022 57.00p 57.53p 57.00p 57.00p 925
26/04/2022 59.00p 59.40p 57.20p 59.40p 49544
25/04/2022 58.40p 59.80p 58.08p 58.20p 15668
22/04/2022 58.20p 60.00p 58.20p 60.00p 9387
21/04/2022 59.20p 60.00p 58.42p 60.00p 9492
20/04/2022 58.80p 58.80p 58.00p 58.00p 14306
19/04/2022 59.20p 59.40p 57.40p 58.00p 46484
14/04/2022 60.00p 60.00p 57.93p 60.00p 11235
13/04/2022 59.00p 60.00p 57.00p 60.00p 1811
12/04/2022 58.80p 59.55p 57.20p 59.10p 4013
11/04/2022 58.80p 60.00p 58.80p 60.00p 10952
08/04/2022 58.80p 59.40p 57.00p 59.40p 29305
07/04/2022 57.60p 60.26p 57.60p 57.60p 4805
06/04/2022 57.00p 60.80p 57.00p 58.60p 5746
05/04/2022 57.20p 61.00p 57.20p 61.00p 6789
04/04/2022 60.00p 60.00p 57.73p 60.00p 86268
01/04/2022 58.40p 59.80p 58.00p 58.20p 12063
31/03/2022 58.20p 60.00p 58.20p 58.20p 4035
30/03/2022 58.20p 59.37p 57.00p 58.20p 119032
29/03/2022 59.80p 59.80p 58.60p 58.60p 11260
28/03/2022 58.00p 59.80p 57.00p 58.40p 11399
25/03/2022 58.20p 58.67p 58.00p 58.00p 48720
24/03/2022 58.00p 60.00p 57.56p 58.60p 57144
23/03/2022 58.60p 59.60p 57.80p 57.80p 16216
22/03/2022 58.80p 60.00p 57.40p 58.60p 5423
21/03/2022 59.80p 59.60p 58.08p 59.60p 1398
18/03/2022 59.80p 60.00p 58.90p 59.20p 417383
17/03/2022 59.00p 59.80p 57.80p 59.80p 9387
16/03/2022 58.40p 59.20p 58.80p 59.20p 358
15/03/2022 58.40p 59.80p 56.59p 59.80p 26535
14/03/2022 57.60p 59.80p 58.94p 59.10p 4001
11/03/2022 57.60p 59.20p 58.10p 58.10p 15
10/03/2022 57.60p 59.20p 58.00p 58.00p 5036
09/03/2022 57.60p 58.00p 56.80p 58.00p 28290
08/03/2022 56.40p 57.60p 55.00p 56.80p 34464
07/03/2022 56.40p 58.63p 56.40p 56.40p 20621
04/03/2022 61.40p 61.40p 56.96p 58.80p 92189
03/03/2022 61.60p 60.30p 59.40p 60.30p 516
02/03/2022 61.60p 61.60p 59.38p 61.60p 12442
01/03/2022 61.60p 61.60p 59.38p 60.30p 3829
28/02/2022 61.60p 61.40p 59.72p 60.50p 6594
25/02/2022 61.60p 61.60p 59.38p 61.60p 14619
24/02/2022 61.00p 61.20p 59.40p 61.20p 3364
23/02/2022 61.00p 62.00p 61.00p 61.60p 52372
22/02/2022 61.00p 61.61p 61.00p 61.40p 38628
21/02/2022 61.00p 61.40p 61.00p 61.00p 11666
18/02/2022 60.80p 63.00p 60.80p 63.00p 7826
17/02/2022 60.20p 61.90p 61.40p 61.90p 0
16/02/2022 60.20p 62.40p 60.00p 61.40p 18441
15/02/2022 60.00p 62.10p 60.00p 62.10p 9671
14/02/2022 61.00p 61.35p 58.20p 60.10p 94678
11/02/2022 61.40p 63.40p 60.60p 60.60p 101488
10/02/2022 61.60p 63.40p 61.60p 63.40p 43262
09/02/2022 62.00p 62.00p 60.80p 61.00p 17944
08/02/2022 61.20p 62.90p 60.60p 60.60p 139246
07/02/2022 61.00p 61.02p 60.71p 61.00p 6704
04/02/2022 62.00p 62.15p 60.40p 61.40p 22103
03/02/2022 63.00p 63.20p 61.76p 62.80p 3226
02/02/2022 62.40p 62.91p 61.82p 62.40p 54681
01/02/2022 62.80p 62.80p 61.20p 61.20p 2918
31/01/2022 62.40p 62.60p 60.40p 62.60p 115566
28/01/2022 62.40p 62.40p 59.40p 62.40p 46620
27/01/2022 59.60p 62.20p 59.60p 59.60p 5954
26/01/2022 59.60p 62.40p 61.40p 62.20p 25002
25/01/2022 59.60p 63.00p 59.60p 59.60p 12110
24/01/2022 61.60p 64.80p 61.19p 62.20p 123733
21/01/2022 61.40p 64.80p 60.80p 64.20p 51040
20/01/2022 63.80p 65.00p 60.20p 65.00p 50678
19/01/2022 59.00p 63.71p 58.99p 61.20p 4139748
18/01/2022 60.00p 60.00p 57.40p 60.00p 12135
17/01/2022 57.80p 60.00p 56.20p 60.00p 898609
14/01/2022 57.20p 58.64p 56.00p 56.60p 144684
13/01/2022 58.40p 59.44p 57.28p 59.00p 20068
12/01/2022 58.30p 59.80p 57.33p 57.50p 4783
10/01/2022 57.20p 58.02p 57.20p 57.80p 3016
07/01/2022 57.80p 58.00p 56.68p 58.00p 3490
06/01/2022 59.80p 60.00p 56.20p 57.00p 95552
05/01/2022 59.80p 60.00p 59.61p 60.00p 26472
04/01/2022 61.00p 59.80p 57.20p 58.60p 12201
03/01/2022 61.00p 60.80p 58.50p 58.50p 1387
31/12/2021 61.00p 60.80p 58.50p 58.50p 1387
30/12/2021 61.00p 61.00p 57.20p 58.90p 1336
29/12/2021 56.80p 61.00p 56.80p 59.70p 8925
28/12/2021 59.00p 60.80p 57.40p 58.50p 197
27/12/2021 59.00p 60.80p 57.40p 58.50p 197
24/12/2021 59.00p 60.80p 57.40p 58.50p 197
23/12/2021 59.00p 59.80p 59.00p 59.40p 18970
22/12/2021 60.00p 60.00p 59.67p 60.00p 610
21/12/2021 57.20p 61.60p 55.40p 58.00p 34601
20/12/2021 58.00p 61.80p 57.00p 59.50p 15706
17/12/2021 62.00p 62.00p 58.42p 62.00p 11313
16/12/2021 60.00p 62.00p 58.42p 59.50p 8552
15/12/2021 60.00p 61.80p 57.00p 59.50p 2236
14/12/2021 60.00p 61.43p 58.40p 59.50p 2214
13/12/2021 60.00p 61.43p 57.00p 59.60p 13777
10/12/2021 59.00p 61.80p 57.00p 57.90p 36899
09/12/2021 59.80p 61.80p 57.85p 59.00p 140054

*Close Price adjusted for both dividends and splits