Capital & Counties Properties (CAPC) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital & Counties Properties

Date Open High Low Close* Volume
06/03/2023 122.90p 132.20p 122.90p 131.30p 4046770
03/03/2023 124.60p 126.00p 123.40p 124.50p 10118919
02/03/2023 122.00p 125.20p 121.10p 124.50p 3253828
01/03/2023 123.90p 126.90p 120.40p 122.20p 4025616
28/02/2023 125.50p 127.00p 125.10p 126.40p 5521531
27/02/2023 125.00p 127.10p 124.60p 126.40p 5007431
24/02/2023 126.00p 126.00p 123.30p 124.10p 2412279
23/02/2023 125.60p 126.90p 124.00p 125.90p 2201312
22/02/2023 120.60p 125.60p 120.60p 124.40p 6192749
21/02/2023 126.20p 126.20p 121.50p 123.00p 2633820
20/02/2023 125.60p 125.60p 121.40p 122.80p 783315
17/02/2023 123.60p 124.80p 121.70p 122.90p 3550790
16/02/2023 125.60p 126.80p 122.90p 125.50p 1115047
15/02/2023 125.30p 125.30p 124.00p 124.80p 16827308
14/02/2023 124.00p 125.98p 123.10p 124.80p 1867372
13/02/2023 125.30p 125.30p 121.10p 123.90p 1083511
10/02/2023 121.60p 122.90p 119.50p 121.90p 1068009
09/02/2023 119.20p 122.70p 119.20p 121.00p 2627789
08/02/2023 123.00p 123.10p 121.20p 122.00p 1014224
07/02/2023 120.70p 122.97p 119.00p 120.30p 12334370
06/02/2023 125.30p 125.30p 121.40p 123.20p 1720621
03/02/2023 125.00p 125.20p 122.30p 123.50p 1206247
02/02/2023 113.70p 125.00p 113.70p 125.00p 2212734
01/02/2023 112.70p 117.00p 112.70p 116.20p 986132
31/01/2023 115.00p 115.60p 113.10p 115.00p 1094986
30/01/2023 113.90p 114.60p 112.80p 114.50p 658087
27/01/2023 115.00p 115.00p 111.90p 115.00p 449511
26/01/2023 111.50p 114.90p 111.50p 112.60p 2231254
25/01/2023 114.00p 114.00p 111.50p 113.70p 745975
24/01/2023 111.60p 112.80p 110.40p 112.80p 1279011
23/01/2023 113.60p 113.60p 109.80p 110.80p 754864
20/01/2023 113.20p 113.20p 109.50p 111.40p 5414643
19/01/2023 111.00p 111.90p 110.00p 110.50p 1216238
18/01/2023 111.20p 113.70p 111.20p 111.70p 1542019
17/01/2023 113.70p 114.10p 111.40p 113.80p 1126387
16/01/2023 113.10p 113.40p 111.50p 112.60p 532916
13/01/2023 110.30p 113.30p 110.30p 112.50p 521545
12/01/2023 111.10p 113.20p 108.60p 113.20p 1056274
11/01/2023 105.50p 108.62p 105.30p 108.50p 853333
10/01/2023 105.10p 106.50p 104.60p 105.70p 591748
09/01/2023 108.00p 108.00p 105.30p 105.70p 571948
06/01/2023 108.20p 108.50p 106.50p 107.50p 1101476
05/01/2023 110.00p 110.00p 107.90p 108.70p 1285506
04/01/2023 108.00p 110.10p 108.00p 109.40p 1383109
03/01/2023 107.00p 110.80p 107.00p 108.50p 5848298
30/12/2022 107.10p 108.60p 105.90p 106.50p 396882
29/12/2022 105.00p 107.10p 103.80p 106.70p 655300
28/12/2022 105.10p 105.50p 103.00p 105.40p 807759
23/12/2022 101.70p 105.10p 101.00p 104.60p 450443
22/12/2022 104.00p 104.00p 101.20p 102.20p 615887
21/12/2022 100.00p 102.20p 100.00p 102.10p 533426
20/12/2022 101.00p 101.70p 99.70p 100.70p 4627762
19/12/2022 105.60p 105.60p 100.80p 103.30p 543213
16/12/2022 107.00p 107.00p 101.70p 103.30p 3115841
15/12/2022 106.20p 106.60p 103.80p 104.50p 854947
14/12/2022 102.20p 106.10p 102.20p 105.90p 1244695
13/12/2022 103.00p 105.90p 100.10p 104.40p 3574095
12/12/2022 100.20p 101.20p 98.85p 101.20p 3780795
09/12/2022 100.00p 101.70p 100.00p 101.60p 1293214
08/12/2022 105.00p 105.00p 101.00p 101.20p 665969
07/12/2022 101.00p 103.90p 101.00p 102.70p 1558498
06/12/2022 102.10p 102.80p 100.10p 102.80p 2286550
05/12/2022 102.90p 104.00p 100.60p 102.30p 1634597
02/12/2022 101.70p 104.10p 100.10p 102.90p 968226
01/12/2022 103.50p 105.20p 99.95p 102.00p 3379192
30/11/2022 106.20p 106.20p 100.80p 101.50p 1892232
29/11/2022 106.70p 106.70p 103.30p 103.70p 1170414
28/11/2022 105.20p 106.40p 104.00p 104.40p 849620
25/11/2022 105.40p 106.80p 103.20p 105.80p 1287803
24/11/2022 109.60p 109.60p 106.10p 107.40p 1326557
23/11/2022 110.20p 110.20p 106.50p 106.90p 1122034
22/11/2022 109.40p 109.40p 106.60p 107.30p 674543
21/11/2022 115.00p 115.00p 106.10p 106.60p 6768835
18/11/2022 112.20p 112.20p 109.50p 111.40p 1771422
17/11/2022 108.60p 110.10p 107.28p 110.10p 1169657
16/11/2022 113.30p 113.30p 106.60p 107.40p 1428445
15/11/2022 113.50p 113.50p 109.18p 109.90p 1172426
14/11/2022 113.40p 113.40p 110.20p 110.70p 1518604
11/11/2022 113.60p 117.30p 112.90p 112.90p 4918561
10/11/2022 111.60p 114.50p 107.10p 113.30p 1681884
09/11/2022 112.00p 112.00p 108.20p 109.00p 1382848
08/11/2022 112.00p 112.00p 109.40p 111.40p 811504
07/11/2022 110.00p 111.80p 108.00p 111.10p 10573651
04/11/2022 105.70p 109.70p 105.70p 109.30p 697818
03/11/2022 107.30p 109.60p 105.60p 107.20p 873389
02/11/2022 108.50p 110.40p 107.00p 110.40p 2399269
01/11/2022 109.00p 110.80p 107.30p 110.00p 2453148
31/10/2022 104.20p 107.80p 104.20p 107.10p 2804845
28/10/2022 107.00p 107.00p 104.80p 106.90p 906554
27/10/2022 105.00p 108.90p 104.40p 107.10p 1604789
26/10/2022 102.40p 106.40p 102.10p 104.90p 1967468
25/10/2022 102.10p 103.10p 99.40p 102.90p 2134416
24/10/2022 97.75p 101.70p 97.45p 99.30p 1471494
21/10/2022 100.50p 102.30p 98.25p 98.85p 1535526
20/10/2022 99.80p 101.40p 97.80p 101.40p 1178318
19/10/2022 104.50p 104.50p 97.75p 99.00p 1339870
18/10/2022 101.90p 103.70p 101.20p 102.30p 1766714
17/10/2022 98.10p 101.90p 96.45p 101.90p 2615902
14/10/2022 92.90p 98.70p 92.90p 97.00p 4030257
13/10/2022 98.30p 102.30p 94.60p 95.55p 15846041
12/10/2022 95.90p 98.15p 93.75p 96.45p 2480499
11/10/2022 102.70p 104.20p 97.42p 98.70p 1841663
10/10/2022 105.30p 105.70p 103.90p 105.00p 2601406
07/10/2022 106.60p 106.60p 103.20p 104.40p 2668217
06/10/2022 103.20p 104.90p 102.20p 104.90p 2577417
05/10/2022 109.50p 109.50p 101.70p 102.60p 1299705
04/10/2022 107.00p 109.80p 106.20p 107.70p 793055
03/10/2022 105.50p 109.00p 105.30p 106.90p 1263052
30/09/2022 101.50p 107.10p 100.80p 106.30p 4465601
29/09/2022 107.20p 107.20p 101.40p 101.70p 2415588
28/09/2022 101.00p 105.00p 97.35p 105.00p 2591833
27/09/2022 103.00p 104.94p 99.60p 99.60p 2600304
26/09/2022 107.30p 109.40p 103.40p 103.60p 1723508
23/09/2022 116.50p 116.50p 108.70p 110.00p 1576385
22/09/2022 114.70p 115.00p 113.50p 113.50p 971718
21/09/2022 121.00p 121.00p 115.60p 115.60p 884185
20/09/2022 120.10p 120.10p 115.80p 116.20p 1306848
19/09/2022 114.70p 118.70p 114.70p 118.70p 3453586
16/09/2022 114.70p 118.70p 114.70p 118.70p 3436256
15/09/2022 116.60p 117.20p 115.00p 116.70p 1373077
14/09/2022 120.20p 120.20p 115.40p 115.60p 1220868
13/09/2022 123.10p 123.50p 117.20p 117.50p 1798180
12/09/2022 118.10p 122.00p 117.40p 121.60p 1800555
09/09/2022 117.60p 120.00p 117.60p 117.90p 1672115
08/09/2022 114.90p 118.80p 114.90p 117.40p 1882936
07/09/2022 116.70p 118.70p 116.20p 117.30p 2086781
06/09/2022 117.00p 119.40p 116.70p 116.80p 2268525
05/09/2022 119.00p 119.20p 116.00p 116.10p 1297625
02/09/2022 117.00p 119.10p 116.20p 119.10p 2229035
01/09/2022 118.10p 119.10p 116.70p 117.00p 3118044
31/08/2022 123.00p 123.00p 119.00p 120.00p 1452560
30/08/2022 124.70p 124.70p 120.40p 120.90p 1010444
29/08/2022 121.00p 124.30p 121.00p 121.90p 1125645
26/08/2022 121.00p 124.30p 121.00p 121.90p 1125543
25/08/2022 127.20p 127.20p 123.50p 123.50p 1199234
24/08/2022 126.50p 127.30p 125.50p 125.90p 1508779
23/08/2022 127.00p 130.30p 126.10p 126.60p 2103321
22/08/2022 134.50p 134.50p 129.00p 129.00p 8392070
19/08/2022 132.00p 134.70p 130.80p 130.80p 1574907
18/08/2022 136.10p 136.30p 133.00p 134.30p 1103068
17/08/2022 138.50p 139.40p 133.90p 133.90p 994750
16/08/2022 146.10p 146.10p 138.50p 138.70p 8826019
15/08/2022 142.20p 143.20p 141.50p 142.10p 594444
12/08/2022 142.00p 143.40p 140.40p 143.30p 992332
11/08/2022 146.40p 147.27p 141.00p 141.80p 6851421
10/08/2022 141.80p 144.10p 140.80p 142.90p 2035128
09/08/2022 145.10p 145.20p 141.10p 141.60p 864156
08/08/2022 146.10p 146.10p 143.70p 144.30p 509419
05/08/2022 148.10p 148.80p 144.60p 144.60p 869145
04/08/2022 148.40p 149.90p 147.10p 147.70p 646523
03/08/2022 143.90p 148.90p 143.90p 148.90p 1199185
02/08/2022 149.50p 149.50p 143.40p 145.10p 1317622
01/08/2022 144.60p 149.60p 144.60p 147.20p 857040
29/07/2022 144.70p 148.70p 143.70p 148.70p 1913859
28/07/2022 144.00p 145.70p 144.00p 145.00p 1376576
27/07/2022 148.00p 148.00p 143.10p 144.00p 1118069
26/07/2022 151.30p 151.30p 146.80p 147.10p 1592331
25/07/2022 149.40p 149.60p 146.90p 146.90p 7043528
22/07/2022 145.90p 149.90p 145.90p 148.90p 3374605
21/07/2022 142.90p 148.40p 142.90p 147.90p 1723046
20/07/2022 144.40p 147.60p 144.40p 147.40p 1741085
19/07/2022 145.70p 146.00p 144.00p 145.90p 3075236
18/07/2022 145.60p 146.30p 140.60p 145.10p 1072821
15/07/2022 141.60p 145.40p 141.60p 144.10p 1331251
14/07/2022 143.40p 146.40p 141.60p 142.70p 1367366
13/07/2022 151.10p 151.10p 145.80p 146.30p 1199512
12/07/2022 144.10p 149.30p 144.10p 146.40p 1331532
11/07/2022 154.50p 154.50p 145.80p 145.80p 1317689
08/07/2022 141.50p 150.30p 141.50p 149.60p 2962399
07/07/2022 140.00p 145.70p 140.00p 145.00p 2053484
06/07/2022 141.60p 143.10p 139.90p 140.90p 732153
05/07/2022 139.00p 141.60p 137.00p 138.40p 693994
04/07/2022 140.60p 141.50p 139.00p 140.00p 2081754
01/07/2022 140.10p 143.70p 139.00p 139.00p 1293412
30/06/2022 149.40p 149.40p 140.30p 140.30p 4556373
29/06/2022 151.30p 151.30p 145.30p 145.50p 1520308
28/06/2022 150.80p 153.00p 149.30p 152.40p 1222775
27/06/2022 149.80p 150.90p 148.10p 149.30p 928003
24/06/2022 146.00p 149.50p 146.00p 149.10p 1138626
23/06/2022 148.80p 149.20p 146.40p 146.80p 1090771
22/06/2022 149.90p 149.90p 146.50p 148.50p 3140525
21/06/2022 150.60p 151.20p 149.00p 150.40p 811098
20/06/2022 150.00p 151.30p 148.10p 149.90p 1304654
17/06/2022 147.00p 151.40p 147.00p 150.00p 4170195
16/06/2022 151.80p 153.00p 145.20p 148.00p 3793311
15/06/2022 148.40p 152.60p 148.40p 151.70p 1266368
14/06/2022 148.10p 151.00p 147.60p 148.40p 1767852
13/06/2022 155.30p 155.50p 148.10p 149.70p 4513245
10/06/2022 157.30p 157.80p 154.60p 156.20p 5763826
09/06/2022 159.90p 160.70p 157.10p 158.30p 1319798
08/06/2022 166.00p 166.00p 159.10p 159.60p 913806
07/06/2022 164.00p 164.00p 160.90p 162.70p 803075
06/06/2022 164.50p 164.50p 160.30p 162.10p 859347
03/06/2022 162.50p 164.73p 160.40p 161.30p 1312552
02/06/2022 162.50p 164.73p 160.40p 161.30p 1312552
01/06/2022 162.50p 164.73p 160.40p 161.30p 1312552
31/05/2022 164.90p 164.90p 158.90p 162.50p 6242372
30/05/2022 160.10p 169.00p 160.10p 162.60p 8332827
27/05/2022 157.10p 160.20p 156.70p 159.30p 1155176
26/05/2022 154.60p 158.10p 154.20p 157.40p 998884

*Close Price adjusted for both dividends and splits