CAP-XX Limited (AIM:CPX)
London · Delayed Price · Currency is GBP · Price in GBX 0.2300
+0.0150 (6.98%)
Jan 23, 2026, 4:28 PM GMT
CAP-XX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |