Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2021 49.80p 50.40p 47.14p 48.72p 9660155
05/03/2021 49.09p 50.02p 48.16p 48.74p 7472057
04/03/2021 48.50p 50.22p 47.48p 49.09p 9043192
03/03/2021 50.00p 50.50p 46.23p 47.88p 11652001
02/03/2021 48.90p 50.00p 47.72p 48.75p 8536111
01/03/2021 45.78p 48.80p 45.51p 47.61p 6600318
26/02/2021 46.09p 47.97p 44.58p 45.24p 12817923
25/02/2021 46.53p 48.49p 45.19p 47.00p 13535836
24/02/2021 42.00p 45.19p 41.29p 45.19p 13858075
23/02/2021 40.64p 41.97p 40.25p 41.93p 10688899
22/02/2021 40.34p 40.34p 38.72p 39.96p 4946448
19/02/2021 39.80p 40.20p 38.90p 39.86p 3444578
18/02/2021 39.45p 39.79p 38.73p 39.37p 3468277
17/02/2021 40.33p 40.80p 39.26p 39.26p 5237483
16/02/2021 40.59p 41.96p 39.70p 40.34p 7260125
15/02/2021 38.00p 41.01p 38.00p 40.58p 8002021
12/02/2021 40.36p 40.36p 38.28p 39.85p 4226532
11/02/2021 37.76p 39.28p 36.73p 39.18p 6042112
10/02/2021 37.59p 39.30p 37.59p 38.10p 2602767
09/02/2021 38.69p 39.73p 38.13p 38.75p 4700022
08/02/2021 40.15p 40.15p 38.00p 38.10p 3192473
05/02/2021 38.57p 40.77p 38.57p 39.20p 10256623
04/02/2021 38.30p 40.00p 38.12p 38.57p 11719953
03/02/2021 36.75p 38.78p 36.56p 38.30p 7824426
02/02/2021 35.79p 36.96p 35.58p 36.75p 5053463
01/02/2021 35.07p 36.40p 34.73p 35.67p 3815023
29/01/2021 35.42p 36.05p 34.89p 35.02p 7586406
28/01/2021 35.00p 36.77p 34.81p 35.97p 3934681
27/01/2021 35.30p 36.47p 33.95p 36.28p 6612200
26/01/2021 33.75p 34.60p 32.55p 34.60p 5800105
25/01/2021 34.83p 35.51p 32.85p 33.50p 8140827
22/01/2021 37.10p 37.10p 34.80p 35.14p 9448857
21/01/2021 37.99p 38.00p 36.61p 36.68p 4684455
20/01/2021 37.95p 38.06p 36.84p 37.41p 3336122
19/01/2021 37.50p 38.48p 36.75p 36.75p 3454013
18/01/2021 36.50p 38.02p 36.50p 37.48p 2916141
15/01/2021 36.76p 37.83p 36.54p 37.05p 4705890
14/01/2021 38.70p 38.70p 36.90p 37.33p 4638620
13/01/2021 37.51p 38.80p 37.30p 37.38p 5964476
12/01/2021 37.52p 38.93p 37.18p 38.37p 6787176
11/01/2021 40.00p 40.44p 37.79p 37.87p 8553942
08/01/2021 39.39p 39.67p 38.59p 39.16p 6344359
07/01/2021 38.89p 39.54p 37.72p 38.57p 10550000
06/01/2021 38.56p 39.21p 36.99p 38.47p 14230913
05/01/2021 38.00p 38.41p 36.76p 37.96p 12408043
04/01/2021 40.39p 40.92p 38.04p 38.71p 15804930
31/12/2020 39.78p 39.78p 38.76p 39.21p 3995369
30/12/2020 41.64p 41.84p 39.57p 39.78p 6246024
29/12/2020 40.00p 42.00p 39.34p 40.69p 12489523
24/12/2020 39.99p 41.82p 39.00p 39.00p 7508368
23/12/2020 38.99p 40.10p 38.23p 39.00p 10120856
22/12/2020 36.91p 40.89p 36.86p 38.90p 9791757
21/12/2020 37.95p 38.35p 33.87p 36.59p 16605665
18/12/2020 40.85p 41.20p 38.81p 38.88p 14796469
17/12/2020 41.70p 43.08p 40.93p 40.93p 9148102
16/12/2020 42.85p 44.52p 40.88p 41.20p 13572799
15/12/2020 45.06p 45.43p 42.56p 43.00p 11437675
14/12/2020 45.51p 48.62p 44.91p 44.91p 8848555
11/12/2020 45.68p 46.96p 43.88p 45.36p 7455949
10/12/2020 47.53p 48.44p 45.34p 46.76p 8219096
09/12/2020 50.50p 50.50p 48.10p 48.26p 4187873
08/12/2020 48.74p 50.58p 48.65p 49.19p 5533051
07/12/2020 49.52p 50.68p 48.62p 49.66p 9726555
04/12/2020 51.70p 51.70p 47.18p 50.00p 14738803
03/12/2020 47.50p 50.90p 42.29p 50.90p 14260214
02/12/2020 46.16p 48.44p 45.48p 47.94p 9108919
01/12/2020 43.13p 46.42p 42.66p 46.07p 10193425
30/11/2020 43.66p 44.50p 40.38p 42.45p 17399240
27/11/2020 46.38p 47.70p 43.82p 44.55p 16576477
26/11/2020 47.61p 47.61p 41.08p 44.87p 13783508
25/11/2020 51.38p 51.96p 45.45p 46.30p 19894232
24/11/2020 47.18p 50.58p 47.05p 50.56p 20381080
23/11/2020 43.31p 47.00p 43.00p 46.64p 14855245
20/11/2020 43.66p 44.15p 41.75p 42.57p 8443793
19/11/2020 40.20p 43.80p 40.20p 43.54p 14817532
18/11/2020 39.94p 40.75p 38.60p 40.70p 13492295
17/11/2020 40.00p 40.51p 38.44p 39.00p 11019603
16/11/2020 39.20p 41.05p 38.30p 39.06p 23143756
13/11/2020 36.00p 41.32p 35.57p 39.17p 17894748
12/11/2020 35.49p 37.14p 34.79p 36.15p 10512283
10/11/2020 25.00p 33.00p 25.00p 32.97p 29917168
09/11/2020 24.50p 26.32p 23.98p 25.98p 14236090
06/11/2020 24.81p 24.84p 23.52p 24.09p 6490572
05/11/2020 24.88p 25.07p 23.74p 24.87p 6140245
04/11/2020 25.49p 25.49p 23.87p 24.87p 6431126
03/11/2020 24.61p 25.22p 24.12p 24.94p 5319863
02/11/2020 24.01p 24.60p 23.21p 24.55p 4982972
30/10/2020 24.70p 24.99p 23.48p 24.69p 6661900
29/10/2020 23.95p 24.87p 23.24p 24.26p 5387470
28/10/2020 23.03p 24.17p 22.28p 23.97p 10959084
27/10/2020 25.32p 25.61p 23.08p 23.97p 12487763
26/10/2020 24.75p 25.74p 23.41p 25.32p 8619519
23/10/2020 24.00p 25.28p 23.50p 24.85p 7542607
22/10/2020 24.40p 24.87p 23.57p 23.72p 8394437
21/10/2020 25.66p 26.14p 24.49p 24.49p 6269029
20/10/2020 26.66p 26.89p 25.14p 25.14p 8091379
19/10/2020 25.60p 26.85p 25.60p 26.50p 14013456
16/10/2020 26.22p 26.48p 25.50p 25.85p 6558508
15/10/2020 27.48p 28.06p 25.50p 25.84p 17142092
14/10/2020 30.70p 30.70p 27.78p 27.92p 5990242
13/10/2020 30.74p 30.74p 29.20p 29.51p 6996762
12/10/2020 31.70p 31.70p 29.80p 30.00p 5028262
09/10/2020 30.50p 31.54p 30.15p 31.00p 7433431
08/10/2020 29.84p 30.35p 29.38p 30.12p 4398035
07/10/2020 31.00p 31.00p 29.49p 30.04p 4463351
06/10/2020 28.91p 30.59p 28.91p 30.53p 5583404
05/10/2020 29.06p 30.43p 28.75p 29.01p 5230947
02/10/2020 28.00p 29.41p 28.00p 29.41p 5841791
01/10/2020 31.00p 31.33p 28.61p 29.12p 5501321
30/09/2020 30.69p 30.97p 29.41p 30.57p 4936106
29/09/2020 29.00p 30.62p 28.55p 30.25p 6345432
28/09/2020 28.97p 29.80p 28.67p 29.80p 3908008
25/09/2020 26.64p 28.48p 26.64p 28.48p 3731513
24/09/2020 27.55p 28.22p 26.82p 27.46p 5326707
23/09/2020 29.00p 29.54p 27.56p 27.93p 7520125
22/09/2020 27.40p 28.64p 26.59p 28.03p 6937034
21/09/2020 29.40p 29.95p 26.56p 27.24p 14748773
18/09/2020 29.96p 29.96p 28.86p 29.66p 11193768
17/09/2020 29.34p 29.75p 28.84p 29.66p 3765337
16/09/2020 28.81p 29.50p 28.26p 29.50p 11496799
15/09/2020 29.36p 30.00p 28.66p 29.07p 4091476
14/09/2020 29.50p 29.86p 28.81p 29.30p 4078107
11/09/2020 29.10p 30.08p 29.10p 29.21p 3222079
10/09/2020 29.88p 30.21p 28.86p 29.79p 4199733
09/09/2020 30.70p 30.94p 28.86p 29.75p 7617153
08/09/2020 32.50p 32.50p 29.81p 30.64p 8833832
07/09/2020 30.98p 31.48p 30.43p 31.40p 4374668
04/09/2020 30.28p 31.28p 29.52p 30.68p 10330824
03/09/2020 33.20p 33.84p 29.66p 30.25p 27085558
02/09/2020 28.85p 30.37p 28.85p 29.30p 8211995
01/09/2020 30.10p 30.87p 29.26p 30.00p 9532367
28/08/2020 31.02p 31.45p 30.10p 30.95p 7667582
27/08/2020 31.87p 31.92p 30.35p 31.04p 5363512
26/08/2020 31.51p 31.87p 30.86p 31.87p 3349459
25/08/2020 32.00p 32.79p 30.90p 31.01p 4623032
24/08/2020 31.98p 31.98p 30.65p 31.50p 5433860
21/08/2020 32.48p 32.48p 29.99p 30.29p 8936171
20/08/2020 32.00p 32.64p 29.70p 30.15p 12578088
19/08/2020 30.00p 33.49p 29.11p 33.03p 36534608
18/08/2020 29.50p 33.41p 27.49p 28.70p 48493644
14/08/2020 38.31p 38.31p 35.55p 36.96p 8264453
13/08/2020 39.05p 39.60p 37.80p 37.93p 3796392
12/08/2020 38.75p 39.59p 37.70p 39.59p 6331914
11/08/2020 38.00p 39.60p 38.00p 38.55p 8771787
10/08/2020 39.78p 39.78p 37.00p 37.53p 4856065
07/08/2020 35.00p 37.72p 35.00p 37.05p 3541792
06/08/2020 36.40p 37.07p 34.81p 36.57p 4913933
05/08/2020 35.58p 37.40p 35.14p 37.26p 3692591
04/08/2020 35.00p 35.71p 33.94p 34.85p 10909306
03/08/2020 33.88p 36.80p 33.26p 34.80p 6061543
31/07/2020 35.00p 36.71p 34.19p 34.23p 7929321
30/07/2020 36.50p 36.90p 34.29p 35.62p 5388699
29/07/2020 38.23p 38.60p 36.74p 36.78p 2843292
28/07/2020 36.90p 38.34p 36.54p 38.25p 1957803
27/07/2020 38.15p 38.73p 36.39p 37.25p 4982455
24/07/2020 38.37p 39.17p 37.99p 38.75p 3276092
23/07/2020 38.15p 40.15p 38.15p 39.76p 3721374
22/07/2020 40.71p 41.24p 38.20p 38.92p 4386889
21/07/2020 40.36p 41.43p 39.86p 40.69p 3695249
20/07/2020 38.08p 40.09p 38.08p 40.04p 4991971
17/07/2020 37.60p 39.16p 37.60p 39.16p 5331603
16/07/2020 38.76p 39.59p 37.07p 37.52p 6250098
15/07/2020 38.60p 40.00p 38.50p 39.11p 4003327
14/07/2020 39.98p 40.13p 37.70p 39.38p 5381751
13/07/2020 38.64p 40.59p 38.56p 40.50p 4852230
10/07/2020 38.50p 39.19p 37.34p 37.92p 6673214
09/07/2020 41.98p 41.98p 38.03p 38.96p 7443563
08/07/2020 40.48p 41.41p 39.41p 39.56p 8416705
07/07/2020 43.64p 43.64p 40.84p 41.00p 8643393
06/07/2020 43.44p 44.89p 42.49p 42.75p 6691259
03/07/2020 44.54p 45.09p 42.22p 43.22p 5690877
02/07/2020 43.72p 44.96p 42.73p 44.54p 5460552
01/07/2020 44.70p 44.70p 42.22p 43.25p 6002520
30/06/2020 43.73p 45.50p 43.42p 44.10p 9354869
29/06/2020 45.04p 45.94p 42.58p 44.66p 9164662
26/06/2020 43.50p 45.89p 42.21p 45.28p 11083870
25/06/2020 48.79p 48.91p 41.61p 43.43p 22931928
24/06/2020 48.80p 49.64p 46.26p 46.55p 9937073
23/06/2020 50.00p 51.92p 48.14p 48.58p 13396789
22/06/2020 43.30p 50.38p 43.11p 48.75p 29851704
19/06/2020 41.22p 44.21p 41.15p 43.07p 24154344
18/06/2020 42.10p 43.03p 40.18p 41.55p 14235105
17/06/2020 43.93p 45.49p 41.54p 42.20p 15566861
16/06/2020 42.97p 46.87p 42.29p 43.95p 19432808
15/06/2020 39.84p 41.42p 37.14p 40.84p 15449261
12/06/2020 38.90p 41.97p 37.62p 41.12p 20800992
11/06/2020 43.30p 43.37p 39.09p 39.77p 20938998
10/06/2020 50.00p 50.56p 43.25p 44.03p 26862386
09/06/2020 50.00p 50.00p 43.67p 47.35p 26682012
08/06/2020 46.81p 52.72p 45.86p 47.30p 39033436
05/06/2020 37.70p 47.93p 37.70p 45.80p 33272904
04/06/2020 39.00p 39.99p 37.53p 38.24p 15580496
03/06/2020 36.65p 40.26p 36.31p 38.95p 21884850
02/06/2020 36.42p 37.90p 35.50p 36.06p 20845278
01/06/2020 35.00p 35.89p 34.02p 35.76p 7294224
29/05/2020 36.87p 36.87p 33.39p 33.83p 18058845
28/05/2020 37.94p 38.72p 35.54p 35.92p 12043214
27/05/2020 35.63p 38.29p 35.26p 37.66p 22437760
26/05/2020 35.17p 37.16p 35.03p 35.83p 12820023
25/05/2020 33.30p 34.32p 31.90p 34.21p 11645140

*Close Price adjusted for both dividends and splits