Capital & Regional (CAL) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/03/2021 72.20p 74.40p 70.00p 71.10p 44239
26/02/2021 72.00p 74.40p 71.71p 72.00p 43669
25/02/2021 77.80p 81.60p 72.00p 75.00p 143551
24/02/2021 64.80p 77.80p 62.88p 75.00p 271994
23/02/2021 63.60p 64.70p 61.40p 64.00p 71517
22/02/2021 62.20p 64.80p 61.40p 63.20p 86265
19/02/2021 62.00p 65.00p 60.00p 60.00p 61288
18/02/2021 59.40p 65.00p 58.74p 65.00p 70240
17/02/2021 59.40p 61.70p 58.00p 60.90p 114654
16/02/2021 57.20p 61.40p 57.00p 60.00p 62102
15/02/2021 60.40p 61.80p 57.20p 57.80p 17306
12/02/2021 57.20p 60.60p 57.00p 57.00p 7094
11/02/2021 57.40p 60.40p 57.40p 58.00p 574
10/02/2021 57.20p 61.20p 57.20p 59.00p 24748
09/02/2021 61.40p 60.40p 57.00p 58.80p 1191
08/02/2021 61.40p 62.00p 57.20p 58.40p 13236
05/02/2021 57.60p 62.00p 55.82p 62.00p 80807
04/02/2021 58.20p 58.80p 56.00p 57.80p 67599
03/02/2021 58.60p 59.00p 57.32p 58.40p 38502
02/02/2021 62.40p 63.00p 55.78p 56.10p 150538
01/02/2021 62.80p 62.80p 60.60p 61.60p 27675
29/01/2021 63.00p 64.40p 57.40p 60.60p 140144
28/01/2021 64.20p 65.00p 60.20p 65.00p 36350
27/01/2021 62.20p 64.80p 60.20p 62.00p 11857
26/01/2021 63.40p 64.47p 60.20p 63.40p 51320
25/01/2021 65.00p 68.80p 63.20p 63.40p 45459
22/01/2021 65.40p 68.60p 63.20p 66.10p 7260
21/01/2021 65.40p 69.00p 63.00p 69.00p 30064
20/01/2021 67.00p 68.80p 64.32p 65.60p 46426
19/01/2021 68.80p 69.69p 65.06p 67.60p 155357
18/01/2021 69.40p 73.20p 69.00p 69.50p 65449
15/01/2021 70.00p 73.20p 69.09p 69.80p 30399
14/01/2021 69.20p 72.55p 69.00p 70.60p 31370
13/01/2021 72.00p 75.40p 70.20p 71.00p 70241
12/01/2021 75.00p 75.55p 71.80p 74.00p 5188
11/01/2021 75.00p 77.80p 69.60p 72.00p 43332
08/01/2021 75.80p 79.72p 72.40p 75.00p 56768
07/01/2021 71.40p 75.80p 71.40p 73.20p 11392
06/01/2021 71.20p 75.80p 71.20p 73.70p 7518
05/01/2021 70.20p 76.00p 69.72p 73.20p 87584
04/01/2021 73.80p 76.61p 73.80p 74.20p 72173
31/12/2020 72.80p 74.80p 70.20p 70.20p 18754
30/12/2020 76.00p 77.80p 70.00p 74.00p 24378
29/12/2020 75.80p 79.80p 73.00p 75.50p 201666
28/12/2020 75.00p 75.00p 69.15p 72.50p 226731
24/12/2020 75.00p 75.00p 69.15p 72.50p 226731
23/12/2020 56.20p 81.00p 54.93p 78.00p 1293425
22/12/2020 57.00p 58.00p 55.20p 55.20p 66299
21/12/2020 62.00p 62.16p 55.20p 55.60p 343276
18/12/2020 63.00p 64.20p 60.60p 63.00p 41711
17/12/2020 64.00p 65.80p 62.00p 62.00p 1642024
16/12/2020 64.00p 64.00p 63.00p 63.00p 1519359
15/12/2020 65.80p 65.80p 64.12p 64.20p 14625
14/12/2020 63.40p 66.00p 62.40p 66.00p 12008
11/12/2020 65.80p 66.00p 63.80p 65.50p 54484
10/12/2020 64.20p 66.00p 63.60p 64.00p 132047
09/12/2020 62.00p 65.80p 62.00p 62.00p 16006
08/12/2020 64.80p 65.80p 62.00p 62.00p 25496
07/12/2020 62.20p 65.80p 62.20p 65.00p 54978
04/12/2020 62.00p 65.00p 62.00p 64.20p 116335
03/12/2020 59.00p 65.00p 58.40p 65.00p 117293
02/12/2020 55.40p 58.80p 57.00p 58.40p 52357
01/12/2020 55.40p 59.00p 55.40p 59.00p 42804
30/11/2020 57.80p 58.40p 56.00p 58.00p 16168
27/11/2020 56.80p 58.00p 55.40p 58.00p 70664
26/11/2020 56.80p 57.80p 56.20p 56.20p 76171
25/11/2020 56.60p 57.00p 55.90p 57.00p 56070
24/11/2020 56.40p 57.00p 55.20p 57.00p 70061
23/11/2020 54.20p 56.80p 54.20p 56.10p 61142
20/11/2020 54.40p 54.50p 54.04p 54.50p 32564
19/11/2020 54.40p 55.80p 52.80p 54.00p 60789
18/11/2020 55.20p 56.80p 54.00p 54.00p 121788
17/11/2020 55.80p 56.00p 52.20p 55.20p 70283
16/11/2020 52.00p 55.80p 50.45p 52.00p 168324
13/11/2020 51.80p 52.00p 48.30p 52.00p 73594
12/11/2020 51.20p 52.38p 48.10p 50.40p 118622
10/11/2020 44.00p 56.80p 42.30p 53.20p 714418
09/11/2020 36.10p 44.80p 36.00p 43.50p 436066
06/11/2020 36.20p 37.77p 36.10p 36.50p 28325
05/11/2020 37.70p 38.00p 36.10p 38.00p 20057
04/11/2020 36.10p 38.00p 36.00p 37.50p 13940
03/11/2020 36.20p 37.70p 35.10p 36.10p 46121
02/11/2020 38.00p 38.00p 35.10p 38.00p 39232
30/10/2020 37.70p 38.00p 35.00p 37.10p 13784
29/10/2020 35.90p 37.56p 35.10p 36.20p 51910
28/10/2020 36.10p 37.80p 35.10p 37.70p 438785
27/10/2020 36.00p 37.00p 35.10p 35.50p 46583
26/10/2020 36.90p 37.90p 35.10p 37.30p 86248
23/10/2020 35.60p 36.65p 35.20p 35.20p 78674
22/10/2020 36.60p 36.60p 34.87p 35.50p 92598
21/10/2020 36.80p 36.80p 36.00p 36.00p 42553
20/10/2020 35.10p 37.00p 35.10p 36.45p 69028
19/10/2020 37.30p 38.76p 32.30p 36.70p 423077
16/10/2020 43.20p 45.30p 35.00p 37.00p 590188
15/10/2020 38.00p 55.00p 35.10p 45.00p 1351818
14/10/2020 36.60p 37.90p 35.10p 36.90p 8001
13/10/2020 35.90p 35.90p 35.10p 35.75p 16487
12/10/2020 36.00p 37.00p 35.10p 37.00p 67782
09/10/2020 34.60p 36.00p 34.60p 35.30p 52110
08/10/2020 34.10p 35.90p 33.40p 35.70p 6404
07/10/2020 34.30p 37.90p 33.10p 34.95p 199868
06/10/2020 37.00p 39.00p 33.60p 35.00p 193290
05/10/2020 36.50p 37.00p 36.10p 36.50p 38390
02/10/2020 35.20p 37.20p 35.00p 35.00p 55495
01/10/2020 38.90p 38.90p 36.20p 36.50p 26388
30/09/2020 37.70p 38.00p 37.00p 37.60p 58308
29/09/2020 37.50p 39.90p 37.10p 37.60p 119778
28/09/2020 38.90p 39.90p 37.00p 37.10p 100160
25/09/2020 38.00p 39.90p 36.00p 36.60p 103707
24/09/2020 45.70p 73.40p 36.80p 38.00p 1257260
23/09/2020 43.60p 46.00p 42.70p 43.10p 35906
22/09/2020 45.00p 46.60p 41.00p 45.00p 398490
21/09/2020 48.90p 49.94p 46.10p 46.10p 54616
18/09/2020 47.30p 50.80p 45.90p 49.20p 173930
17/09/2020 55.20p 57.80p 45.80p 49.00p 284159
16/09/2020 59.00p 59.82p 53.00p 55.40p 126192
15/09/2020 60.40p 62.80p 59.00p 59.00p 40816
14/09/2020 64.40p 64.57p 62.00p 62.00p 31864
11/09/2020 62.20p 65.80p 62.00p 64.00p 22807
10/09/2020 63.40p 65.80p 61.40p 62.00p 38913
09/09/2020 68.00p 68.00p 60.00p 62.40p 53863
08/09/2020 66.20p 67.60p 60.00p 67.60p 171489
07/09/2020 67.20p 69.40p 66.00p 66.60p 23756
04/09/2020 67.60p 71.14p 67.00p 70.00p 19702
03/09/2020 68.00p 69.80p 66.00p 68.60p 12728
02/09/2020 69.80p 69.80p 66.80p 67.60p 33907
01/09/2020 69.40p 69.80p 66.64p 68.00p 23826
31/08/2020 67.00p 70.00p 67.00p 70.00p 14353
28/08/2020 67.00p 70.00p 67.00p 70.00p 14353
27/08/2020 65.00p 70.00p 64.00p 70.00p 46847
26/08/2020 65.20p 68.47p 65.00p 65.60p 13091
25/08/2020 69.60p 70.00p 66.20p 66.80p 42917
24/08/2020 70.00p 70.80p 67.40p 69.20p 17831
21/08/2020 68.00p 70.60p 66.40p 70.60p 13881
20/08/2020 66.40p 70.80p 66.20p 67.00p 10983
19/08/2020 69.20p 70.60p 65.80p 67.60p 7329
18/08/2020 72.00p 74.80p 63.00p 70.80p 69440
17/08/2020 74.80p 74.80p 71.20p 72.10p 19409
14/08/2020 71.20p 74.80p 71.20p 74.60p 13003
13/08/2020 75.60p 79.20p 71.60p 74.80p 10027
12/08/2020 77.40p 79.80p 75.00p 75.00p 53188
11/08/2020 77.00p 79.80p 76.63p 78.20p 56657
10/08/2020 76.60p 80.00p 74.92p 77.80p 9383
07/08/2020 75.00p 77.00p 74.93p 77.00p 26129
06/08/2020 78.00p 78.20p 71.00p 77.60p 136729
05/08/2020 80.00p 81.80p 78.57p 80.00p 6772
04/08/2020 81.80p 81.80p 78.20p 80.00p 24358
03/08/2020 83.20p 83.80p 80.00p 80.60p 36234
31/07/2020 80.20p 83.80p 80.00p 81.40p 19365
30/07/2020 82.80p 82.80p 80.20p 80.60p 5959
29/07/2020 85.00p 85.47p 80.61p 82.10p 28992
28/07/2020 87.40p 87.80p 80.20p 83.60p 75641
27/07/2020 84.80p 84.80p 84.00p 84.00p 27086
24/07/2020 88.00p 88.00p 80.55p 84.00p 16323
23/07/2020 83.20p 87.80p 83.20p 86.60p 14088
22/07/2020 87.80p 87.80p 83.00p 86.00p 23453
21/07/2020 87.20p 87.20p 84.00p 84.00p 55873
20/07/2020 80.20p 86.28p 80.20p 84.50p 3265
17/07/2020 86.00p 87.40p 80.00p 80.00p 7163
16/07/2020 83.60p 87.00p 80.20p 87.00p 3280
15/07/2020 84.00p 87.00p 84.00p 87.00p 5268
14/07/2020 83.40p 86.80p 83.40p 86.80p 15440
13/07/2020 84.40p 86.10p 84.00p 85.50p 42563
10/07/2020 81.20p 85.94p 80.20p 82.00p 29579
09/07/2020 83.00p 86.80p 83.00p 83.00p 5480
08/07/2020 80.20p 86.55p 80.20p 85.00p 97593
07/07/2020 83.00p 86.80p 80.20p 84.00p 170300
06/07/2020 86.40p 88.00p 84.20p 86.00p 26731
03/07/2020 84.60p 87.80p 84.00p 84.00p 44970
02/07/2020 87.20p 87.20p 82.00p 84.80p 239609
01/07/2020 81.40p 87.80p 79.20p 84.00p 76510
30/06/2020 91.00p 92.12p 82.08p 85.00p 138656
29/06/2020 97.34p 97.34p 91.16p 92.70p 32351
26/06/2020 97.00p 101.85p 91.08p 97.00p 176779
25/06/2020 102.85p 104.95p 97.00p 97.00p 36738
24/06/2020 104.95p 104.95p 97.01p 97.96p 83402
23/06/2020 104.95p 104.95p 97.02p 101.20p 31752
22/06/2020 106.95p 106.95p 97.00p 103.82p 21470
19/06/2020 105.40p 106.30p 98.84p 104.10p 196231
18/06/2020 106.45p 106.50p 102.00p 105.00p 44777
17/06/2020 105.50p 106.70p 103.50p 104.05p 8481
16/06/2020 103.20p 105.70p 101.84p 103.00p 678769
15/06/2020 104.30p 105.00p 103.00p 103.78p 77180
12/06/2020 102.10p 105.30p 102.10p 103.00p 37162
11/06/2020 106.45p 109.15p 104.05p 104.20p 70507
10/06/2020 108.15p 110.45p 102.30p 105.00p 107007
09/06/2020 101.00p 115.78p 101.00p 109.00p 141296
08/06/2020 113.70p 113.95p 101.05p 103.00p 342339
05/06/2020 120.00p 120.00p 113.25p 117.80p 97091
04/06/2020 127.80p 129.90p 117.10p 118.00p 186990
03/06/2020 131.95p 135.00p 129.05p 134.95p 635156
02/06/2020 131.80p 133.35p 123.60p 127.20p 196174
01/06/2020 122.70p 131.95p 113.33p 130.00p 125576
29/05/2020 117.90p 122.70p 114.85p 120.60p 68830
28/05/2020 114.90p 123.36p 112.55p 122.60p 72467
27/05/2020 107.85p 119.39p 107.10p 113.55p 96215
26/05/2020 110.10p 113.40p 102.15p 106.10p 63444
25/05/2020 101.00p 109.55p 101.00p 106.10p 20684
22/05/2020 101.00p 109.55p 101.00p 106.10p 20684
21/05/2020 106.65p 107.60p 104.00p 106.45p 32509

*Close Price adjusted for both dividends and splits