Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2018 119.30p 120.15p 117.15p 118.25p 4883528
22/10/2018 120.60p 121.65p 118.70p 120.10p 2607534
19/10/2018 123.70p 124.13p 119.65p 120.10p 4621207
18/10/2018 132.55p 132.55p 123.60p 123.75p 5096771
17/10/2018 130.95p 133.10p 128.90p 131.75p 5102595
16/10/2018 123.00p 131.10p 121.55p 129.85p 5819548
15/10/2018 122.25p 124.95p 119.60p 122.45p 4969938
12/10/2018 125.30p 128.70p 123.15p 124.30p 5645984
11/10/2018 123.00p 125.97p 118.20p 124.30p 7800245
10/10/2018 128.00p 128.25p 123.70p 125.65p 6490416
09/10/2018 133.60p 133.95p 126.55p 127.25p 6512205
08/10/2018 135.05p 135.85p 132.10p 133.60p 5238517
05/10/2018 135.95p 136.25p 132.25p 134.15p 5245795
04/10/2018 136.00p 138.45p 133.65p 134.65p 7231394
03/10/2018 135.85p 136.95p 134.70p 136.75p 4392985
02/10/2018 139.30p 140.08p 134.45p 135.55p 6115027
01/10/2018 143.45p 143.45p 138.55p 138.90p 7145841
28/09/2018 143.95p 143.95p 140.95p 142.90p 5851161
27/09/2018 142.00p 143.10p 140.80p 142.00p 3648511
26/09/2018 140.00p 142.35p 136.95p 142.35p 3744248
25/09/2018 141.50p 142.80p 136.35p 139.45p 5642023
24/09/2018 146.90p 147.25p 140.40p 140.65p 6240127
21/09/2018 144.35p 147.70p 144.20p 146.75p 9614112
20/09/2018 147.00p 147.00p 140.95p 144.00p 7770298
19/09/2018 146.80p 148.60p 144.61p 146.25p 3852286
18/09/2018 145.90p 148.95p 144.50p 145.85p 4346212
17/09/2018 143.75p 145.80p 143.55p 145.00p 3422308
14/09/2018 145.20p 145.55p 143.25p 144.60p 3954274
13/09/2018 144.50p 147.45p 143.60p 145.00p 3009410
12/09/2018 143.35p 145.30p 141.10p 143.90p 4887649
11/09/2018 148.45p 151.65p 144.90p 146.00p 5659059
10/09/2018 150.80p 151.05p 147.10p 149.00p 3582486
07/09/2018 150.50p 150.70p 148.15p 150.20p 4381025
06/09/2018 150.75p 152.15p 147.10p 149.00p 4065132
05/09/2018 147.50p 150.00p 144.70p 149.70p 3897335
04/09/2018 148.60p 151.45p 145.80p 146.75p 4858769
03/09/2018 147.65p 149.35p 143.76p 148.80p 2888761
31/08/2018 142.05p 150.00p 141.85p 148.50p 7316123
30/08/2018 141.35p 145.25p 140.05p 143.05p 3690726
29/08/2018 144.00p 146.10p 141.85p 142.20p 3718025
28/08/2018 143.30p 147.05p 143.30p 145.40p 4952252
24/08/2018 146.80p 150.85p 142.55p 142.60p 8130250
23/08/2018 144.55p 149.40p 142.10p 147.35p 4802094
22/08/2018 141.55p 146.85p 139.20p 144.60p 7030947
21/08/2018 138.60p 144.27p 137.35p 142.90p 4579698
20/08/2018 137.15p 143.20p 137.15p 138.80p 5257137
17/08/2018 138.65p 140.75p 135.80p 137.20p 6098243
16/08/2018 137.90p 141.10p 136.04p 139.65p 5408104
15/08/2018 136.50p 137.75p 134.20p 136.80p 3906760
14/08/2018 139.85p 141.50p 135.05p 135.75p 6240113
13/08/2018 137.35p 140.65p 135.55p 139.45p 7405232
10/08/2018 134.60p 137.35p 133.65p 136.75p 6747584
09/08/2018 132.15p 137.95p 130.40p 135.50p 15452522
08/08/2018 122.65p 128.30p 118.55p 128.30p 12494288
07/08/2018 129.25p 129.60p 119.30p 123.50p 19536152
06/08/2018 132.00p 132.00p 125.74p 128.85p 13504301
03/08/2018 134.00p 134.60p 126.35p 132.90p 15872228
02/08/2018 145.95p 146.29p 133.60p 133.60p 19835656
01/08/2018 158.00p 160.95p 141.76p 148.05p 24454712
31/07/2018 161.75p 170.00p 156.15p 162.00p 8191918
30/07/2018 161.00p 163.80p 159.00p 161.45p 3781755
27/07/2018 161.80p 164.35p 160.25p 161.35p 2775935
26/07/2018 164.10p 164.98p 158.65p 161.15p 4517813
25/07/2018 162.25p 166.35p 161.90p 164.10p 4203241
24/07/2018 161.50p 165.35p 160.35p 162.30p 5751700
23/07/2018 165.40p 165.40p 158.45p 160.85p 5953849
20/07/2018 163.80p 167.81p 163.30p 164.90p 4773589
19/07/2018 167.35p 171.45p 163.15p 163.70p 5593547
18/07/2018 168.00p 169.19p 161.85p 163.95p 5697704
17/07/2018 167.30p 169.85p 166.45p 168.10p 3521164
16/07/2018 167.65p 172.30p 165.05p 166.90p 5210280
13/07/2018 169.10p 173.85p 168.20p 168.70p 4990868
12/07/2018 162.50p 174.32p 162.50p 169.10p 9971682
11/07/2018 158.50p 162.25p 153.70p 161.15p 5214409
10/07/2018 162.30p 163.15p 159.40p 159.40p 3036901
09/07/2018 156.05p 163.40p 154.90p 162.15p 5195440
06/07/2018 156.10p 158.83p 154.65p 155.30p 4244036
05/07/2018 156.55p 158.50p 154.85p 155.25p 3720749
04/07/2018 162.90p 162.90p 156.35p 156.90p 4313071
03/07/2018 159.50p 162.40p 158.30p 162.00p 4018129
02/07/2018 159.50p 160.70p 156.25p 159.15p 7927396
29/06/2018 159.00p 161.30p 155.75p 159.75p 6636027
28/06/2018 156.75p 158.80p 154.15p 156.20p 4759964
27/06/2018 156.50p 158.00p 152.20p 157.60p 5470498
26/06/2018 158.00p 163.65p 157.05p 157.05p 6093374
25/06/2018 164.25p 164.27p 158.25p 160.00p 6592274
22/06/2018 161.20p 166.95p 161.00p 163.90p 7322411
21/06/2018 164.00p 164.95p 159.60p 161.50p 7729431
20/06/2018 164.95p 166.95p 159.40p 162.00p 6907506
19/06/2018 154.10p 164.75p 154.10p 163.95p 14138438
18/06/2018 151.10p 153.50p 150.00p 152.25p 5236712
15/06/2018 151.70p 154.75p 150.15p 150.90p 18818236
14/06/2018 149.10p 153.20p 147.40p 151.75p 4747174
13/06/2018 152.15p 155.56p 148.95p 149.65p 4970314
12/06/2018 153.65p 155.35p 151.90p 152.30p 5085759
11/06/2018 157.50p 161.40p 152.50p 152.70p 8334588
08/06/2018 150.25p 159.55p 150.25p 156.40p 8604152
07/06/2018 145.00p 150.05p 144.10p 150.05p 10608961
06/06/2018 140.45p 141.25p 136.85p 139.55p 4366688
05/06/2018 137.10p 139.90p 135.75p 139.70p 8564600
04/06/2018 136.80p 140.10p 134.95p 137.65p 7637316
01/06/2018 137.30p 138.00p 134.25p 135.75p 6543540
31/05/2018 139.15p 140.20p 134.35p 135.35p 13019059
30/05/2018 139.45p 143.80p 137.60p 138.95p 8570757
29/05/2018 145.00p 145.00p 136.35p 139.40p 11904436
25/05/2018 137.15p 146.90p 134.30p 146.90p 8323534
24/05/2018 133.05p 138.07p 131.15p 136.40p 7968173
23/05/2018 131.00p 133.95p 131.00p 132.90p 7994187
22/05/2018 136.20p 136.85p 125.65p 130.60p 15129891
21/05/2018 140.50p 140.50p 135.35p 136.95p 5110993
18/05/2018 134.25p 140.75p 133.20p 140.40p 18563512
17/05/2018 126.55p 132.65p 123.70p 131.80p 9393998
16/05/2018 129.20p 129.50p 124.75p 127.25p 8680058
15/05/2018 125.50p 131.45p 124.60p 130.10p 14101651
14/05/2018 122.85p 126.90p 120.00p 125.85p 11461122
11/05/2018 127.35p 127.81p 121.00p 123.20p 16139699
10/05/2018 124.00p 134.00p 120.05p 128.55p 13477303
09/05/2018 121.96p 124.52p 117.32p 122.08p 81375552
08/05/2018 122.26p 122.26p 114.34p 121.04p 12814603
04/05/2018 121.32p 122.57p 120.13p 121.96p 8337660
03/05/2018 120.89p 122.08p 118.38p 121.35p 9431816
02/05/2018 116.23p 121.96p 114.58p 120.34p 11967132
01/05/2018 116.99p 117.96p 114.09p 116.50p 8107398
30/04/2018 114.64p 116.81p 112.51p 116.81p 14215607
27/04/2018 112.84p 114.34p 111.59p 113.97p 10772702
26/04/2018 112.87p 116.32p 110.23p 112.60p 12198561
25/04/2018 107.90p 117.60p 106.65p 112.45p 19897878
24/04/2018 110.46p 110.98p 101.23p 108.12p 21651740
23/04/2018 107.48p 111.41p 103.72p 110.25p 31674682
20/04/2018 92.90p 97.87p 91.34p 97.44p 11732133
19/04/2018 91.16p 94.37p 89.94p 92.17p 6354484
18/04/2018 88.57p 91.16p 88.30p 90.83p 6284990
17/04/2018 88.51p 89.27p 86.25p 88.54p 6610482
16/04/2018 89.67p 92.54p 87.11p 88.27p 7141935
13/04/2018 86.25p 91.59p 86.25p 89.43p 8139952
12/04/2018 85.25p 87.05p 84.49p 86.07p 5073952
11/04/2018 88.02p 88.91p 84.27p 85.37p 7968310
10/04/2018 80.98p 90.34p 79.97p 88.42p 12887259
09/04/2018 84.58p 84.93p 78.69p 80.55p 8558617
06/04/2018 83.08p 86.46p 81.72p 84.15p 6180504
05/04/2018 80.98p 86.80p 80.23p 83.39p 10099433
04/04/2018 81.44p 82.11p 77.81p 80.19p 11310160
03/04/2018 87.17p 88.63p 80.74p 81.35p 11013673
29/03/2018 92.23p 92.38p 83.85p 87.84p 12390425
28/03/2018 93.36p 93.36p 89.70p 92.08p 6628768
27/03/2018 88.51p 91.16p 86.90p 90.74p 5482112
26/03/2018 92.14p 92.81p 87.72p 88.24p 4512094
23/03/2018 90.52p 93.05p 88.21p 91.86p 6056045
22/03/2018 92.69p 95.43p 90.65p 91.26p 6917278
21/03/2018 93.42p 95.65p 92.38p 92.87p 6338100
20/03/2018 96.74p 97.58p 91.77p 93.24p 10891743
19/03/2018 101.23p 101.83p 94.61p 96.77p 9771981
16/03/2018 99.67p 102.99p 94.58p 100.83p 22797378
15/03/2018 101.01p 103.36p 98.73p 99.58p 6136496
14/03/2018 97.54p 101.80p 96.56p 100.83p 6676621
13/03/2018 104.27p 104.44p 95.98p 97.54p 8503671
12/03/2018 103.05p 104.79p 102.26p 104.12p 5825138
09/03/2018 104.12p 104.30p 100.83p 102.41p 7050550
08/03/2018 97.41p 105.03p 93.54p 103.30p 8949760
07/03/2018 92.87p 97.69p 92.05p 97.05p 12920554
06/03/2018 94.27p 94.82p 91.01p 92.69p 12279171
05/03/2018 103.21p 104.79p 92.44p 94.79p 9920776
02/03/2018 101.53p 105.22p 100.31p 102.99p 11088625
01/03/2018 104.94p 107.82p 98.39p 102.08p 11419062
28/02/2018 108.42p 109.95p 106.18p 107.41p 10184240
27/02/2018 108.02p 110.80p 106.62p 108.45p 9109758
26/02/2018 110.31p 111.65p 106.25p 107.41p 8033984
23/02/2018 109.37p 113.76p 105.86p 110.80p 6888354
22/02/2018 103.82p 110.34p 103.54p 109.64p 7884269
21/02/2018 109.76p 110.52p 102.98p 104.43p 10963171
20/02/2018 113.27p 113.54p 109.78p 110.01p 8786912
19/02/2018 116.90p 117.23p 112.51p 113.21p 4833006
16/02/2018 110.80p 117.02p 110.52p 116.17p 9988093
15/02/2018 115.77p 117.78p 110.24p 110.37p 9437247
14/02/2018 112.26p 117.14p 110.86p 115.56p 8502049
13/02/2018 117.72p 117.75p 110.46p 111.87p 8606206
12/02/2018 119.95p 122.03p 111.38p 116.56p 11425292
09/02/2018 114.88p 121.78p 112.02p 119.03p 16865682
08/02/2018 120.92p 122.20p 114.88p 114.88p 15458961
07/02/2018 120.53p 124.63p 113.56p 120.92p 29785608
06/02/2018 102.99p 124.09p 102.29p 120.40p 23391006
05/02/2018 99.43p 107.40p 96.90p 106.16p 19782666
02/02/2018 97.78p 106.71p 94.30p 98.97p 40198808
01/02/2018 108.63p 113.97p 92.40p 96.71p 41072928
31/01/2018 152.45p 152.45p 110.46p 111.29p 59871076
30/01/2018 218.67p 220.38p 208.43p 212.09p 4673622
29/01/2018 222.33p 223.55p 217.21p 219.16p 3160856
26/01/2018 223.79p 223.79p 218.73p 220.50p 3463627
25/01/2018 216.05p 225.62p 215.61p 222.82p 6619210
24/01/2018 221.35p 222.70p 216.17p 216.23p 5201942
23/01/2018 223.61p 224.89p 219.59p 221.35p 4294067
22/01/2018 219.59p 227.88p 218.61p 223.61p 9719220
19/01/2018 231.84p 233.86p 220.56p 221.48p 7793961
18/01/2018 237.15p 243.92p 230.44p 231.11p 6278638
17/01/2018 239.46p 240.14p 233.18p 236.90p 5588650
16/01/2018 256.78p 256.97p 237.21p 240.87p 9420804
15/01/2018 256.84p 259.77p 252.45p 256.72p 3117731
12/01/2018 245.87p 256.48p 243.98p 256.48p 5106738
11/01/2018 246.66p 246.95p 242.57p 244.28p 2591911
10/01/2018 249.16p 251.78p 243.86p 246.05p 2825750

*Close Price adjusted for both dividends and splits