Capita (CPI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2019 128.35p 128.60p 124.95p 126.10p 2247951
02/09/2019 124.90p 128.40p 124.03p 127.70p 1782953
30/08/2019 125.50p 126.45p 124.65p 125.75p 2311790
29/08/2019 124.45p 125.00p 122.24p 125.00p 1681330
28/08/2019 125.50p 125.50p 122.55p 124.25p 2802209
27/08/2019 122.50p 126.80p 121.10p 124.75p 2970734
23/08/2019 123.75p 124.95p 120.10p 121.60p 1758819
22/08/2019 124.20p 124.65p 122.10p 123.50p 2182955
21/08/2019 123.55p 128.20p 122.90p 123.95p 4484633
20/08/2019 122.95p 123.80p 118.90p 120.35p 2328820
19/08/2019 120.35p 123.62p 120.31p 123.10p 3688995
16/08/2019 123.35p 123.95p 119.85p 121.45p 2988895
15/08/2019 123.95p 124.82p 120.90p 121.80p 3282668
14/08/2019 129.25p 130.70p 124.80p 125.25p 19929052
13/08/2019 131.35p 132.35p 125.74p 130.00p 4014660
12/08/2019 135.50p 135.50p 130.00p 130.95p 4662455
09/08/2019 138.10p 138.10p 134.29p 135.60p 2225430
08/08/2019 138.30p 139.20p 134.60p 138.35p 4003751
07/08/2019 137.50p 140.75p 135.45p 138.00p 9643224
06/08/2019 136.90p 143.30p 136.18p 137.70p 10121041
05/08/2019 135.30p 140.10p 133.00p 136.30p 4349553
02/08/2019 137.60p 142.10p 135.55p 136.80p 12918939
01/08/2019 116.50p 142.15p 116.50p 136.75p 12352288
31/07/2019 117.50p 119.90p 114.95p 116.55p 4442057
30/07/2019 119.60p 120.07p 117.30p 118.75p 2589111
29/07/2019 117.05p 119.55p 116.85p 118.70p 1628138
26/07/2019 114.70p 118.10p 114.70p 118.10p 1954997
25/07/2019 118.70p 118.70p 114.90p 115.90p 2887626
24/07/2019 118.70p 119.40p 117.30p 118.15p 3303786
23/07/2019 120.15p 120.55p 117.25p 118.60p 2868832
22/07/2019 117.55p 119.85p 116.85p 118.80p 2744682
19/07/2019 118.00p 118.50p 116.35p 118.00p 2657728
18/07/2019 114.00p 117.70p 113.80p 116.35p 3687705
17/07/2019 110.35p 115.35p 110.35p 114.50p 6196538
16/07/2019 111.20p 112.60p 109.53p 112.00p 3764739
15/07/2019 111.45p 114.75p 110.00p 111.40p 2248073
12/07/2019 111.65p 114.26p 111.65p 112.15p 2726666
11/07/2019 111.75p 112.30p 110.20p 112.30p 2652872
10/07/2019 111.55p 113.60p 108.25p 112.40p 3701466
09/07/2019 110.30p 110.30p 107.16p 109.10p 2531794
08/07/2019 108.50p 110.75p 108.50p 109.45p 2569086
05/07/2019 111.30p 111.30p 108.55p 108.95p 2729863
04/07/2019 109.65p 112.60p 109.65p 110.20p 2458940
03/07/2019 106.80p 110.68p 106.55p 110.20p 3615774
02/07/2019 106.10p 108.55p 105.21p 108.55p 3235034
01/07/2019 105.35p 108.11p 105.12p 107.65p 3405978
28/06/2019 103.35p 105.82p 103.35p 105.45p 5782632
27/06/2019 100.00p 104.25p 99.99p 104.15p 20323252
26/06/2019 103.85p 103.85p 100.35p 100.55p 4405738
25/06/2019 104.10p 104.15p 102.30p 103.30p 3292453
24/06/2019 106.05p 107.55p 104.15p 104.20p 4252507
21/06/2019 105.25p 110.12p 103.45p 106.55p 6878855
20/06/2019 104.30p 107.60p 104.10p 104.20p 2935686
19/06/2019 102.10p 105.10p 101.25p 104.50p 5409213
18/06/2019 99.32p 102.35p 98.76p 102.00p 3190025
17/06/2019 101.45p 101.78p 98.66p 99.90p 3891131
14/06/2019 100.55p 103.10p 100.35p 100.50p 4981608
13/06/2019 102.50p 103.40p 101.10p 101.45p 3694095
12/06/2019 104.30p 104.80p 101.75p 103.05p 3312755
11/06/2019 108.30p 108.30p 105.05p 105.15p 4035387
10/06/2019 107.85p 109.55p 106.60p 107.85p 2568732
07/06/2019 106.20p 106.75p 105.69p 106.55p 3339165
06/06/2019 107.10p 108.10p 105.28p 107.00p 2903629
05/06/2019 107.40p 110.50p 107.40p 107.75p 4587491
04/06/2019 104.75p 109.00p 104.75p 108.75p 2589062
03/06/2019 112.05p 112.05p 105.95p 106.85p 3957973
31/05/2019 108.25p 112.15p 106.95p 112.15p 5582550
30/05/2019 109.15p 110.25p 107.55p 110.25p 4236418
29/05/2019 106.45p 110.00p 105.30p 109.45p 5852953
28/05/2019 103.95p 108.25p 103.95p 108.05p 4380648
24/05/2019 106.80p 107.95p 105.20p 106.05p 2873356
23/05/2019 106.00p 106.45p 104.20p 106.00p 3866216
22/05/2019 109.35p 110.08p 106.60p 107.50p 4415260
21/05/2019 111.75p 112.54p 108.75p 110.60p 3553756
20/05/2019 113.25p 113.45p 110.10p 110.10p 2500674
17/05/2019 114.40p 115.05p 112.77p 113.55p 1948614
16/05/2019 115.10p 115.55p 113.05p 115.30p 2312157
15/05/2019 116.15p 117.90p 114.40p 115.00p 4179588
14/05/2019 115.20p 117.85p 115.20p 116.85p 4769966
13/05/2019 118.70p 118.70p 114.10p 115.55p 2825796
10/05/2019 119.85p 119.85p 118.45p 118.70p 2364812
09/05/2019 123.20p 124.20p 118.65p 118.65p 2219255
08/05/2019 122.60p 124.00p 121.10p 122.95p 2343478
07/05/2019 124.70p 125.30p 121.65p 122.70p 2782741
03/05/2019 125.80p 125.94p 123.65p 124.00p 2984018
02/05/2019 126.95p 127.51p 124.65p 124.85p 2755478
01/05/2019 127.00p 129.25p 126.05p 126.20p 1399112
30/04/2019 129.05p 129.05p 125.60p 127.45p 3676528
29/04/2019 128.50p 130.61p 126.90p 128.60p 2719587
26/04/2019 124.95p 128.75p 124.05p 128.75p 3159455
25/04/2019 129.45p 129.45p 126.20p 127.25p 2352066
24/04/2019 126.55p 129.40p 126.11p 129.40p 3451184
23/04/2019 126.80p 127.95p 124.10p 127.55p 3740043
18/04/2019 126.05p 126.05p 124.00p 125.10p 2411111
17/04/2019 129.40p 129.80p 126.20p 126.60p 4016738
16/04/2019 126.15p 129.45p 126.15p 129.45p 3888378
15/04/2019 125.00p 127.05p 124.80p 126.40p 2089170
12/04/2019 125.25p 126.70p 123.85p 125.55p 3749360
11/04/2019 123.05p 125.60p 122.55p 125.25p 4113771
10/04/2019 121.75p 123.15p 120.65p 121.85p 1776645
09/04/2019 122.05p 124.70p 121.25p 122.40p 2897912
08/04/2019 122.95p 123.00p 120.65p 122.40p 3765466
05/04/2019 123.25p 123.85p 121.10p 122.55p 2355429
04/04/2019 123.75p 124.54p 121.60p 124.15p 2671157
03/04/2019 122.70p 125.05p 122.05p 124.35p 4471810
02/04/2019 125.65p 125.90p 121.05p 121.85p 3010490
01/04/2019 124.70p 126.50p 122.65p 125.55p 3330741
29/03/2019 124.60p 126.15p 120.80p 124.00p 3124716
28/03/2019 123.55p 124.55p 121.40p 123.25p 2620371
27/03/2019 125.00p 125.60p 123.05p 124.55p 2842162
26/03/2019 123.15p 124.15p 120.05p 123.40p 3822865
25/03/2019 123.00p 124.20p 120.15p 122.00p 2890031
22/03/2019 125.40p 125.60p 122.35p 123.35p 3584465
21/03/2019 125.75p 126.80p 122.50p 124.55p 4505677
20/03/2019 126.00p 128.93p 126.00p 127.00p 8889312
19/03/2019 124.65p 126.25p 123.40p 126.20p 4260678
18/03/2019 122.90p 127.05p 122.90p 124.00p 7300838
15/03/2019 119.45p 124.15p 117.50p 124.15p 19400422
14/03/2019 119.35p 127.60p 114.60p 119.00p 11772655
13/03/2019 117.00p 120.40p 115.45p 119.75p 9225352
12/03/2019 119.00p 121.60p 117.75p 121.40p 9189539
11/03/2019 117.95p 119.10p 115.10p 118.00p 4748935
08/03/2019 117.55p 118.55p 115.00p 117.35p 3302510
07/03/2019 121.15p 121.15p 117.35p 118.00p 2652704
06/03/2019 123.80p 125.00p 119.30p 120.80p 4299630
05/03/2019 125.30p 126.05p 123.20p 124.55p 3489590
04/03/2019 127.00p 127.65p 123.75p 124.05p 6126514
01/03/2019 124.70p 128.15p 124.05p 126.00p 7443193
28/02/2019 123.00p 124.75p 120.84p 124.00p 13697908
27/02/2019 118.45p 124.95p 116.40p 122.00p 7827806
26/02/2019 114.90p 118.85p 114.25p 117.70p 4996070
25/02/2019 116.70p 116.70p 114.20p 115.35p 3123055
22/02/2019 117.00p 117.85p 115.20p 115.20p 3558456
21/02/2019 117.20p 117.35p 115.90p 116.55p 3684747
20/02/2019 116.60p 118.35p 115.60p 116.45p 3471906
19/02/2019 116.70p 117.62p 114.40p 117.00p 3291889
18/02/2019 114.60p 117.70p 114.60p 116.65p 2646215
15/02/2019 119.75p 122.50p 116.75p 117.00p 5160345
14/02/2019 117.20p 118.50p 113.55p 115.10p 3305021
13/02/2019 114.75p 119.60p 114.75p 118.40p 4422190
12/02/2019 116.30p 117.55p 114.65p 116.00p 2826954
11/02/2019 113.45p 115.15p 111.70p 115.00p 2063411
08/02/2019 112.00p 116.60p 111.05p 112.00p 3826019
07/02/2019 117.10p 117.70p 112.27p 112.35p 4127025
06/02/2019 114.90p 118.93p 114.43p 118.75p 4183769
05/02/2019 117.00p 118.16p 114.70p 116.00p 3679701
04/02/2019 116.95p 117.55p 114.95p 116.85p 2747349
01/02/2019 116.10p 117.45p 113.60p 116.85p 3958509
31/01/2019 114.00p 117.10p 113.65p 116.10p 5700247
30/01/2019 112.60p 115.65p 112.00p 114.80p 2605581
29/01/2019 111.90p 115.75p 110.70p 113.40p 4680943
28/01/2019 116.60p 118.68p 111.90p 112.45p 3127962
25/01/2019 117.95p 118.55p 116.25p 116.65p 2667633
24/01/2019 115.00p 121.65p 113.85p 116.55p 5842562
23/01/2019 114.60p 117.70p 112.90p 115.00p 3801656
22/01/2019 117.75p 118.75p 115.05p 116.45p 10542481
21/01/2019 117.55p 120.45p 116.50p 118.95p 2560828
18/01/2019 119.60p 122.40p 116.45p 117.50p 3815867
17/01/2019 118.40p 120.35p 113.75p 119.60p 3631331
16/01/2019 113.15p 121.05p 113.15p 118.60p 5145361
15/01/2019 116.25p 120.15p 112.00p 112.40p 5605075
14/01/2019 119.30p 121.05p 117.40p 119.70p 2547189
11/01/2019 121.95p 123.10p 119.90p 120.90p 3290890
10/01/2019 119.25p 124.80p 118.72p 121.70p 3437047
09/01/2019 120.15p 121.35p 115.15p 120.40p 4123667
08/01/2019 115.85p 120.17p 115.66p 118.30p 4294338
07/01/2019 114.90p 117.70p 114.00p 116.30p 3053142
04/01/2019 108.80p 114.65p 106.45p 114.15p 4820391
03/01/2019 113.75p 115.85p 107.35p 108.45p 3877687
02/01/2019 110.05p 115.00p 106.75p 114.20p 4619816
31/12/2018 110.70p 113.40p 108.80p 112.25p 1099438
28/12/2018 104.75p 109.35p 101.95p 109.35p 4344853
27/12/2018 109.65p 109.65p 101.70p 102.25p 3107299
24/12/2018 107.50p 108.35p 104.70p 106.80p 712072
21/12/2018 109.70p 111.00p 107.15p 107.50p 5999297
20/12/2018 106.45p 111.80p 103.75p 109.35p 4153927
19/12/2018 105.00p 110.60p 103.05p 108.70p 3631335
18/12/2018 105.55p 107.10p 103.80p 104.20p 4732392
17/12/2018 108.00p 110.65p 105.60p 106.60p 3632788
14/12/2018 111.00p 112.61p 107.45p 108.45p 3255458
13/12/2018 117.80p 118.35p 112.50p 114.50p 26153340
12/12/2018 109.95p 116.35p 109.05p 116.05p 4868954
11/12/2018 106.40p 111.95p 106.00p 109.20p 5141226
10/12/2018 105.35p 107.40p 103.60p 106.00p 5881797
07/12/2018 106.45p 110.30p 106.15p 106.45p 4625173
06/12/2018 107.85p 107.85p 104.15p 106.40p 6764627
05/12/2018 103.55p 110.65p 100.75p 109.55p 11888217
04/12/2018 110.80p 111.15p 102.45p 105.00p 6074367
03/12/2018 107.90p 110.85p 103.00p 109.75p 6365036
30/11/2018 110.10p 111.35p 103.30p 103.30p 7366722
29/11/2018 109.50p 111.40p 107.25p 109.30p 2711320
28/11/2018 109.80p 110.20p 107.65p 109.80p 3047233
27/11/2018 111.05p 111.10p 107.70p 109.20p 1641763
26/11/2018 110.50p 114.30p 109.40p 110.90p 2858564
23/11/2018 110.00p 112.30p 106.35p 108.50p 3294501
22/11/2018 109.95p 110.95p 107.32p 110.15p 3191653
21/11/2018 108.65p 110.00p 105.05p 109.60p 5153987
20/11/2018 105.30p 108.00p 100.67p 107.20p 5487194
19/11/2018 107.55p 110.10p 104.95p 104.95p 29087958
16/11/2018 110.40p 115.30p 106.45p 107.00p 10419258

*Close Price adjusted for both dividends and splits