CAP-XX Limited (AIM:CPX)
London · Delayed Price · Currency is GBP · Price in GBX 0.2500
+0.0050 (2.04%)
Mar 6, 2026, 11:25 AM GMT
CAP-XX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | - | -2.04% | 2,697,532 |
| Mar 5, 2026 | 0.24 | 0.26 | 0.21 | 0.25 | 0.25 | -5.77% | 12,425,630 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | 6.12% | 27,968,390 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 10,694,960 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -1.89% | 22,182,830 |
| Feb 27, 2026 | 0.27 | 0.30 | 0.24 | 0.27 | 0.27 | 10.42% | 39,393,860 |
| Feb 26, 2026 | 0.23 | 0.29 | 0.22 | 0.24 | 0.24 | 4.35% | 84,023,440 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.13% | 11,412,220 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 2,895,888 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 6,197,116 |
| Feb 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 6,684,012 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 28,518,400 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.08% | 16,556,850 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -7.69% | 7,037,360 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 13,756,520 |
| Feb 13, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | - | 12,316,190 |
| Feb 12, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -1.96% | 7,390,914 |
| Feb 11, 2026 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 2.00% | 23,272,830 |
| Feb 10, 2026 | 0.26 | 0.30 | 0.23 | 0.25 | 0.25 | -5.66% | 60,378,787 |
| Feb 9, 2026 | 0.22 | 0.27 | 0.20 | 0.27 | 0.27 | 29.27% | 38,444,460 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 30,813,140 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 3,393,428 |
| Feb 4, 2026 | 0.22 | 0.24 | 0.19 | 0.22 | 0.22 | -2.27% | 25,000,110 |
| Feb 3, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | - | 9,555,413 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.19 | 0.22 | 0.22 | -4.35% | 67,065,810 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 10,120,840 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 5,498,539 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.22 | 0.23 | 0.23 | -9.80% | 27,483,470 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 10,585,900 |
| Jan 26, 2026 | 0.22 | 0.27 | 0.21 | 0.26 | 0.26 | 18.18% | 49,494,220 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 2.33% | 13,566,920 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 9,604,114 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 9,897,722 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | - | 14,790,440 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 24,156,290 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 7,745,893 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | - | 25,595,230 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -2.17% | 15,668,180 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 5,233,897 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 8,619,248 |
| Jan 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 9,443,620 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 3,759,017 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 4,895,067 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.26% | 35,179,250 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 14,324,640 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 7,839,952 |
| 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 |