Capita plc(GB:CPI)
GBXÂ 273.50-6.50 (-2.32%)
GB:CPI
Capita plc historical prices
GBXÂ 273.50
At close:-6.50 (-2.32%)
Want to see GB:CPI full AI Analyst Report?
Capita plc (CPI) Historical Prices
193 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 270.00 | 281.50 | 270.00 | 273.50 | 273.50 | -2.32% | 206,571 | 0.26 |
| Nov 12, 2026 | 276.00 | 287.00 | 274.50 | 280.00 | 280.00 | +1.45% | 537,598 | 0.67 |
| Nov 11, 2026 | 263.00 | 276.00 | 262.50 | 276.00 | 276.00 | +4.55% | 214,818 | 0.27 |
| Nov 10, 2026 | 267.00 | 276.50 | 264.00 | 264.00 | 264.00 | +1.54% | 260,798 | 0.33 |
| Nov 09, 2026 | 257.50 | 273.00 | 254.00 | 264.50 | 264.50 | +1.73% | 623,269 | 0.78 |
| Nov 06, 2026 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | +1.56% | 386,515 | 0.48 |
| Nov 05, 2026 | 265.00 | 265.00 | 250.50 | 256.00 | 256.00 | -0.97% | 393,877 | 0.49 |
| Nov 04, 2026 | 258.50 | 262.60 | 246.50 | 258.50 | 258.50 | +1.77% | 1,116,516 | 1.41 |
| Nov 03, 2026 | 259.00 | 260.00 | 249.50 | 254.00 | 254.00 | -2.12% | 566,020 | 0.71 |
| Nov 02, 2026 | 257.00 | 263.63 | 248.00 | 259.50 | 259.50 | +1.17% | 989,949 | 1.26 |
| Oct 30, 2026 | 277.50 | 277.50 | 256.00 | 256.50 | 256.50 | -7.73% | 1,034,588 | 1.29 |
| Oct 29, 2026 | 293.00 | 293.00 | 273.00 | 278.00 | 278.00 | -2.97% | 734,451 | 0.90 |
| Oct 28, 2026 | 286.00 | 295.00 | 281.50 | 286.50 | 286.50 | -2.22% | 456,568 | 0.56 |
| Oct 27, 2026 | 300.00 | 300.00 | 288.50 | 293.00 | 293.00 | -1.01% | 412,162 | 0.49 |
| Oct 26, 2026 | 280.00 | 298.50 | 280.00 | 296.00 | 296.00 | -0.34% | 572,102 | 0.67 |
| Oct 23, 2026 | 286.00 | 297.04 | 279.50 | 297.00 | 297.00 | +5.69% | 476,553 | 0.56 |
| Oct 22, 2026 | 294.50 | 294.50 | 275.77 | 281.00 | 281.00 | -4.75% | 529,047 | 0.62 |
| Oct 21, 2026 | 305.00 | 305.00 | 294.00 | 295.00 | 295.00 | -2.96% | 739,367 | 0.86 |
| Oct 20, 2026 | 290.00 | 304.00 | 276.00 | 304.00 | 304.00 | +3.23% | 1,255,440 | 1.48 |
| Oct 19, 2026 | 288.50 | 301.50 | 283.00 | 294.50 | 294.50 | +2.43% | 882,086 | 1.05 |
| Oct 16, 2026 | 305.00 | 305.00 | 276.50 | 287.50 | 287.50 | -4.80% | 1,217,378 | 1.46 |
| Oct 15, 2026 | 291.00 | 308.50 | 287.50 | 302.00 | 302.00 | +3.78% | 1,444,655 | 1.76 |
| Oct 14, 2026 | 274.50 | 295.00 | 271.50 | 291.00 | 291.00 | +5.43% | 2,610,314 | 3.29 |
| Oct 13, 2026 | 255.00 | 276.00 | 247.50 | 276.00 | 276.00 | +10.40% | 2,299,170 | 3.00 |
| Oct 12, 2026 | 240.00 | 251.61 | 232.40 | 250.00 | 250.00 | +6.38% | 1,132,706 | 1.48 |
| Oct 09, 2026 | 219.50 | 237.58 | 218.00 | 235.00 | 235.00 | +9.05% | 1,943,475 | 2.60 |
| Oct 08, 2026 | 206.50 | 222.50 | 202.50 | 215.50 | 215.50 | +4.61% | 1,257,657 | 1.68 |
| Oct 07, 2026 | 200.00 | 206.00 | 196.20 | 206.00 | 206.00 | +2.49% | 1,738,344 | 2.28 |
| Oct 06, 2026 | 212.50 | 215.50 | 198.80 | 201.00 | 201.00 | -5.19% | 1,746,954 | 2.11 |
| Oct 05, 2026 | 210.50 | 216.80 | 205.00 | 212.00 | 212.00 | -0.93% | 1,453,549 | 1.79 |
| Oct 02, 2026 | 226.00 | 229.50 | 214.00 | 214.00 | 214.00 | -5.31% | 1,450,294 | 1.70 |
| Oct 01, 2026 | 219.00 | 230.50 | 217.00 | 226.00 | 226.00 | +2.26% | 888,017 | 1.05 |
| Sep 30, 2026 | 215.00 | 225.00 | 215.00 | 221.00 | 221.00 | +1.38% | 1,455,525 | 1.77 |
| Sep 29, 2026 | 221.00 | 221.00 | 213.00 | 218.00 | 218.00 | +1.40% | 441,423 | 0.54 |
| Sep 28, 2026 | 230.00 | 230.00 | 215.00 | 215.00 | 215.00 | -3.15% | 1,069,216 | 1.31 |
| Sep 25, 2026 | 230.00 | 231.50 | 222.00 | 222.00 | 222.00 | -1.77% | 811,599 | 1.00 |
| Sep 24, 2026 | 228.00 | 232.50 | 221.34 | 226.00 | 226.00 | +0.44% | 445,652 | 0.55 |
| Sep 23, 2026 | 230.00 | 237.50 | 223.00 | 225.00 | 225.00 | +0.90% | 986,217 | 1.22 |
| Sep 22, 2026 | 220.50 | 232.10 | 220.50 | 223.00 | 223.00 | -1.11% | 842,698 | 1.05 |
| Sep 21, 2026 | 245.00 | 246.00 | 222.50 | 225.50 | 225.50 | -3.01% | 823,846 | 1.03 |
| Sep 18, 2026 | 241.00 | 248.50 | 232.00 | 232.50 | 232.50 | -3.13% | 507,055 | 0.64 |
| Sep 17, 2026 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 0.00% | 354,661 | 0.45 |
| Sep 16, 2026 | 241.00 | 245.00 | 236.50 | 240.00 | 240.00 | 0.00% | 220,569 | 0.28 |
| Sep 15, 2026 | 246.00 | 246.00 | 232.00 | 240.00 | 240.00 | +0.84% | 721,612 | 0.91 |
| Sep 14, 2026 | 250.00 | 251.50 | 234.00 | 238.00 | 238.00 | -4.42% | 718,206 | 0.91 |
| Sep 11, 2026 | 236.50 | 250.00 | 233.66 | 249.00 | 249.00 | +4.18% | 296,635 | 0.38 |
| Sep 10, 2026 | 240.00 | 247.00 | 238.50 | 239.00 | 239.00 | -1.65% | 519,866 | 0.66 |
| Sep 09, 2026 | 251.50 | 254.50 | 241.00 | 243.00 | 243.00 | -3.76% | 515,134 | 0.66 |
| Sep 08, 2026 | 256.00 | 260.00 | 251.50 | 252.50 | 252.50 | -2.32% | 330,313 | 0.43 |
| Sep 07, 2026 | 258.00 | 269.50 | 249.00 | 258.50 | 258.50 | +0.19% | 423,934 | 0.55 |
