CAP-XX Limited (AIM:CPX)
London · Delayed Price · Currency is GBP · Price in GBX 0.2350
0.00 (0.00%)
Dec 31, 2025, 12:18 PM GMT+1
CAP-XX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 4,553,872 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 7,416,002 |
| Dec 29, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.17% | 7,899,570 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 5,649,671 |
| Dec 23, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 12,004,390 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.04% | 7,669,732 |
| Dec 19, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 2.08% | 6,574,917 |
| Dec 18, 2025 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 2.13% | 6,356,744 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 2,942,246 |
| Dec 16, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 2.17% | 7,597,691 |
| Dec 15, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | - | 7,989,378 |
| Dec 12, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 4.55% | 9,214,737 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -10.20% | 13,138,380 |
| Dec 10, 2025 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 11.36% | 36,930,310 |
| Dec 9, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 12,759,270 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,962,109 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 8,466,673 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 11,334,340 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 5,895,843 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 19,246,280 |
| Dec 1, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 30,188,790 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 25,315,680 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 23,418,910 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -6.25% | 130,722,000 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -4.00% | 31,428,350 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 6,444,507 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,009,240 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,550,520 |
| Nov 19, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 27,576,830 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 27,839,090 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 31,113,460 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 28,158,510 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 20,066,970 |
| Nov 12, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -5.17% | 38,310,020 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.27 | 0.29 | 0.29 | -6.45% | 42,105,590 |
| Nov 10, 2025 | 0.29 | 0.34 | 0.28 | 0.31 | 0.31 | 10.71% | 55,354,530 |
| Nov 7, 2025 | 0.32 | 0.33 | 0.25 | 0.28 | 0.28 | -12.50% | 287,833,400 |
| Nov 6, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -3.03% | 30,004,010 |
| Nov 5, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.94% | 14,923,670 |
| Nov 4, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 31,576,130 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 17,094,160 |
| Oct 31, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 12,549,230 |
| Oct 30, 2025 | 0.33 | 0.39 | 0.31 | 0.36 | 0.36 | 9.23% | 78,314,910 |
| Oct 29, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -7.14% | 10,296,780 |
| Oct 28, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 10,094,450 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 25,391,990 |
| Oct 24, 2025 | 0.33 | 0.36 | 0.30 | 0.35 | 0.35 | 6.15% | 54,992,710 |
| Oct 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 24,386,720 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 19,540,480 |
| Oct 21, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -1.52% | 29,174,400 |