Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 24.00p 26.20p 24.00p 26.06p 2890828
30/09/2022 22.20p 25.64p 22.20p 25.04p 7465618
29/09/2022 25.00p 25.60p 22.90p 23.62p 7268898
28/09/2022 26.20p 26.51p 24.46p 25.24p 7168003
27/09/2022 27.00p 27.96p 26.42p 26.42p 5718279
26/09/2022 27.50p 28.68p 26.00p 27.52p 5477822
23/09/2022 28.50p 29.29p 27.74p 27.74p 3377404
22/09/2022 29.20p 29.20p 28.00p 28.62p 2679605
21/09/2022 29.06p 29.32p 28.54p 28.90p 2641074
20/09/2022 28.30p 29.34p 27.38p 29.10p 6961417
16/09/2022 26.00p 29.18p 25.70p 28.74p 13911552
15/09/2022 25.70p 26.18p 24.90p 25.52p 2526782
14/09/2022 25.60p 27.28p 25.34p 25.64p 2992585
13/09/2022 26.70p 27.00p 25.84p 26.10p 3995418
12/09/2022 25.54p 26.92p 25.54p 26.74p 2721834
09/09/2022 26.00p 26.50p 25.64p 26.00p 2325437
08/09/2022 26.62p 27.38p 25.84p 26.16p 3569995
07/09/2022 26.00p 27.64p 25.87p 26.56p 2769474
06/09/2022 26.00p 27.54p 25.82p 27.34p 3429204
05/09/2022 25.34p 26.14p 25.02p 25.98p 1923729
02/09/2022 24.66p 26.16p 24.52p 25.80p 3067541
01/09/2022 25.20p 25.98p 24.84p 24.92p 3839383
31/08/2022 24.94p 26.20p 24.80p 26.00p 5887618
30/08/2022 25.10p 25.78p 23.20p 25.08p 5286023
26/08/2022 25.60p 25.76p 24.88p 25.00p 3381576
25/08/2022 24.60p 25.36p 24.16p 24.94p 2632856
24/08/2022 25.50p 25.54p 24.44p 24.44p 3362787
23/08/2022 25.00p 26.02p 24.90p 25.32p 2925502
22/08/2022 25.50p 25.60p 24.90p 25.24p 2128342
19/08/2022 25.00p 26.00p 24.96p 25.38p 3232879
18/08/2022 25.00p 25.90p 24.94p 25.34p 1816002
17/08/2022 25.70p 26.16p 25.13p 25.42p 3209821
16/08/2022 25.60p 26.47p 25.42p 25.78p 3879299
15/08/2022 26.00p 26.38p 25.44p 25.64p 2874928
12/08/2022 25.72p 26.32p 25.40p 25.96p 2384153
11/08/2022 26.40p 26.40p 25.50p 25.54p 3091348
10/08/2022 26.00p 27.94p 25.00p 25.94p 3425546
09/08/2022 26.00p 29.74p 25.40p 25.52p 4769399
08/08/2022 26.86p 27.73p 25.60p 26.56p 9469426
05/08/2022 29.80p 29.88p 24.74p 26.86p 12088230
04/08/2022 29.00p 29.94p 26.25p 29.34p 3674726
03/08/2022 29.22p 30.06p 26.73p 29.18p 1677793
02/08/2022 29.50p 30.10p 28.60p 29.12p 2727307
01/08/2022 28.60p 29.78p 27.72p 29.52p 1822755
29/07/2022 29.78p 29.78p 28.50p 28.68p 3610983
28/07/2022 29.20p 29.60p 28.22p 28.98p 2294894
27/07/2022 28.82p 29.32p 28.02p 28.88p 3827379
26/07/2022 30.04p 30.26p 28.59p 29.26p 6110104
25/07/2022 28.48p 30.16p 28.46p 29.78p 6676982
22/07/2022 28.50p 29.38p 28.09p 28.92p 5662147
21/07/2022 28.50p 29.34p 27.86p 28.24p 7772263
20/07/2022 29.00p 29.43p 28.20p 29.28p 7641500
19/07/2022 26.00p 28.58p 26.00p 28.50p 5692713
18/07/2022 27.06p 27.28p 25.50p 27.28p 3498958
15/07/2022 25.00p 26.30p 25.00p 26.14p 3226701
14/07/2022 25.74p 26.52p 25.06p 25.26p 2788592
13/07/2022 26.00p 26.48p 25.04p 25.58p 2159301
12/07/2022 25.30p 26.32p 24.06p 26.02p 2485888
11/07/2022 26.40p 26.48p 25.50p 25.58p 2509353
08/07/2022 25.40p 26.00p 24.74p 25.86p 2854200
07/07/2022 25.00p 25.70p 24.74p 25.42p 3733449
06/07/2022 25.00p 27.72p 24.42p 24.70p 2775236
05/07/2022 25.76p 25.76p 24.24p 24.30p 3709485
04/07/2022 26.20p 26.20p 24.62p 25.12p 3366743
01/07/2022 25.00p 26.18p 25.00p 25.60p 4365701
30/06/2022 27.20p 27.20p 25.00p 25.52p 7572029
29/06/2022 26.80p 27.96p 26.50p 27.02p 9227653
28/06/2022 26.10p 28.30p 25.02p 28.24p 17018090
27/06/2022 25.44p 26.70p 23.71p 25.50p 5657506
24/06/2022 25.20p 25.44p 24.24p 25.04p 8194147
23/06/2022 25.02p 26.92p 23.75p 24.06p 4848911
22/06/2022 24.40p 24.97p 23.66p 24.12p 3219470
21/06/2022 24.12p 25.36p 23.93p 24.38p 2662996
20/06/2022 24.70p 25.90p 23.91p 25.00p 3464270
17/06/2022 23.60p 25.72p 22.96p 24.40p 8299170
16/06/2022 24.60p 24.60p 22.90p 23.24p 4580704
15/06/2022 23.92p 24.52p 23.30p 24.30p 4329879
14/06/2022 24.88p 24.96p 23.50p 23.82p 4109339
13/06/2022 24.34p 24.88p 23.58p 24.10p 5936026
10/06/2022 25.90p 25.90p 24.84p 25.00p 4754521
09/06/2022 25.74p 26.58p 24.46p 25.62p 4114881
08/06/2022 25.10p 25.96p 24.80p 25.48p 5653099
07/06/2022 24.10p 26.40p 24.10p 25.04p 5443559
06/06/2022 25.40p 26.04p 24.50p 25.46p 7464817
01/06/2022 24.62p 26.20p 24.46p 24.70p 5009338
31/05/2022 26.00p 26.00p 24.24p 24.24p 8529563
27/05/2022 25.00p 25.34p 24.41p 24.70p 5315748
26/05/2022 23.50p 25.08p 23.06p 24.74p 8130957
25/05/2022 24.64p 24.88p 22.57p 23.16p 3102368
24/05/2022 22.02p 23.54p 22.02p 22.80p 5297991
23/05/2022 24.18p 24.20p 23.00p 23.56p 3777127
20/05/2022 22.52p 23.78p 22.50p 23.36p 16159143
19/05/2022 23.32p 23.38p 22.25p 22.84p 4197380
18/05/2022 23.60p 24.26p 23.16p 23.40p 5450683
17/05/2022 24.26p 24.80p 23.68p 23.94p 3615898
16/05/2022 25.12p 25.98p 22.82p 23.54p 7992651
13/05/2022 23.22p 26.46p 23.22p 24.38p 7652378
12/05/2022 23.38p 23.38p 21.90p 23.02p 4831155
11/05/2022 22.00p 23.84p 21.70p 23.36p 9134232
10/05/2022 22.98p 23.44p 21.72p 21.78p 6739031
09/05/2022 22.00p 22.98p 21.86p 22.64p 7836726
06/05/2022 23.50p 24.16p 22.54p 23.10p 10821367
05/05/2022 27.00p 28.00p 23.90p 24.12p 19799360
04/05/2022 25.14p 26.97p 24.89p 26.78p 16325113
03/05/2022 24.50p 25.52p 23.74p 25.14p 11702598
29/04/2022 22.84p 24.12p 22.78p 23.98p 11237675
28/04/2022 21.00p 22.90p 21.00p 22.90p 13395758
27/04/2022 20.30p 21.29p 20.30p 21.16p 46669040
26/04/2022 20.60p 21.57p 20.60p 20.90p 11247564
25/04/2022 20.30p 21.36p 20.30p 20.88p 4434234
22/04/2022 22.00p 22.00p 21.00p 21.10p 3895574
21/04/2022 20.40p 21.68p 20.40p 21.46p 6511972
20/04/2022 20.40p 22.83p 20.38p 20.38p 5980246
19/04/2022 21.00p 21.20p 20.42p 20.84p 5940900
14/04/2022 20.50p 21.53p 20.50p 21.12p 4455785
13/04/2022 20.54p 20.96p 20.38p 20.60p 4989698
12/04/2022 20.80p 21.34p 20.40p 20.90p 21877392
11/04/2022 22.76p 22.76p 20.82p 20.82p 7249568
08/04/2022 20.70p 21.90p 20.70p 21.88p 8670251
07/04/2022 22.02p 22.16p 20.72p 20.74p 9240158
06/04/2022 20.56p 21.62p 20.56p 21.06p 10044186
05/04/2022 21.10p 21.62p 20.98p 21.14p 11071783
04/04/2022 21.92p 21.92p 20.92p 21.48p 8316018
01/04/2022 21.00p 22.30p 21.00p 21.16p 7287973
31/03/2022 21.07p 22.34p 20.93p 20.93p 6816606
30/03/2022 21.50p 23.58p 21.36p 21.38p 13686469
29/03/2022 21.38p 22.98p 21.14p 22.95p 19765124
28/03/2022 20.87p 21.60p 20.10p 20.99p 9892956
25/03/2022 20.92p 20.93p 20.10p 20.70p 10370481
24/03/2022 20.10p 21.14p 20.06p 20.20p 9055146
23/03/2022 21.34p 21.35p 20.17p 20.71p 7148353
22/03/2022 20.90p 21.10p 20.26p 20.65p 21599076
21/03/2022 24.00p 24.00p 20.78p 20.78p 10786647
18/03/2022 23.50p 23.50p 20.85p 21.02p 54949380
17/03/2022 21.90p 22.30p 21.19p 21.66p 12827572
16/03/2022 21.00p 21.72p 20.90p 21.24p 15696953
15/03/2022 21.50p 21.93p 20.50p 21.00p 12874809
14/03/2022 21.63p 22.58p 21.10p 21.30p 23697942
11/03/2022 20.80p 24.79p 20.11p 21.72p 33043404
10/03/2022 22.99p 24.26p 20.16p 20.31p 41510704
09/03/2022 21.21p 23.00p 21.06p 21.87p 26802274
08/03/2022 21.00p 21.57p 20.40p 20.82p 17460456
07/03/2022 19.93p 22.09p 19.89p 20.78p 18888316
04/03/2022 24.70p 24.70p 22.21p 22.34p 14516327
03/03/2022 26.50p 26.58p 24.41p 24.69p 10528844
02/03/2022 26.68p 27.26p 25.87p 26.23p 10837361
01/03/2022 29.30p 29.30p 26.23p 26.41p 6029718
28/02/2022 27.92p 28.49p 27.31p 28.00p 5962663
25/02/2022 27.80p 28.60p 26.52p 28.45p 9382135
24/02/2022 28.00p 28.15p 26.64p 27.17p 7619212
23/02/2022 28.44p 29.06p 28.02p 28.44p 5228854
22/02/2022 28.89p 29.35p 28.20p 28.25p 7479697
21/02/2022 31.50p 31.50p 29.05p 29.39p 3425851
18/02/2022 29.66p 30.19p 29.30p 29.68p 3823793
17/02/2022 30.15p 30.72p 29.37p 29.66p 5801105
16/02/2022 30.30p 31.13p 30.09p 30.29p 3782182
15/02/2022 31.01p 31.02p 30.40p 30.95p 2623095
14/02/2022 30.86p 30.94p 29.68p 30.58p 5199491
11/02/2022 30.11p 31.42p 30.11p 31.16p 3229324
10/02/2022 31.00p 31.96p 30.90p 31.40p 4979865
09/02/2022 31.48p 31.55p 30.71p 31.47p 5268546
08/02/2022 31.48p 31.48p 30.30p 30.97p 3560877
07/02/2022 30.60p 31.43p 30.06p 31.19p 4526763
04/02/2022 31.23p 31.93p 30.59p 31.09p 6017829
03/02/2022 31.81p 32.48p 31.01p 31.76p 3947662
02/02/2022 31.70p 34.28p 31.58p 31.58p 3286299
01/02/2022 31.60p 32.60p 31.60p 31.99p 4433360
31/01/2022 34.00p 34.00p 30.79p 31.58p 7463808
28/01/2022 31.20p 34.34p 31.20p 31.82p 7897547
27/01/2022 32.38p 33.03p 31.74p 32.40p 5143680
26/01/2022 34.42p 35.04p 32.32p 32.77p 6984577
25/01/2022 32.36p 33.54p 31.20p 33.23p 12061971
24/01/2022 34.55p 35.20p 31.48p 31.97p 11591315
21/01/2022 35.82p 35.82p 34.21p 35.13p 6421836
20/01/2022 34.02p 37.05p 34.02p 36.00p 4524695
19/01/2022 37.65p 37.65p 35.93p 36.51p 3542623
18/01/2022 36.88p 37.66p 36.51p 37.25p 3741191
17/01/2022 38.85p 38.85p 37.10p 37.22p 3489643
14/01/2022 38.25p 38.25p 36.95p 37.25p 2283458
13/01/2022 37.81p 37.81p 37.05p 37.62p 2358995
12/01/2022 38.14p 38.63p 37.06p 37.67p 2503691
10/01/2022 37.92p 37.92p 36.78p 37.28p 4710077
07/01/2022 37.00p 37.44p 36.17p 37.29p 2572214
06/01/2022 36.00p 38.01p 36.00p 37.00p 2919234
05/01/2022 35.51p 38.42p 35.51p 37.86p 4177246
04/01/2022 36.64p 38.98p 36.42p 38.34p 10367582
03/01/2022 37.10p 39.08p 35.61p 36.50p 1328152
31/12/2021 37.10p 39.08p 35.61p 36.50p 1328152
30/12/2021 39.00p 39.00p 37.00p 37.16p 1458768
29/12/2021 38.35p 38.70p 36.91p 37.29p 3169274
28/12/2021 37.50p 38.00p 37.28p 37.65p 1277440
27/12/2021 37.50p 38.00p 37.28p 37.65p 1277440
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

*Close Price adjusted for both dividends and splits