CapForce Inc. (LON:0A8L)
London · Delayed Price · Currency is GBP · Price in USD 3.420
-0.390 (-10.24%)
At close: Sep 21, 2026
LON:0A8L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -10.24% | 2 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -26.73% | - |
| Sep 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 1 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10.38% | 2 |
| Aug 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -17.79% | 1 |
| Aug 11, 2026 | 4.01 | 5.51 | 4.01 | 5.51 | 5.51 | -49.91% | 130 |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -33.33% | 25 |
| Jul 24, 2026 | 13.00 | 16.50 | 13.00 | 16.50 | 16.50 | 81.32% | 3 |
| Jul 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -15.35% | 1 |
| Jul 20, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -28.33% | 94 |
| Jul 14, 2026 | 10.00 | 17.00 | 10.00 | 15.00 | 15.00 | 25.00% | 120 |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 99.34% | - |
| Jun 29, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 812.12% | 3 |
| Jun 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 26.92% | 5 |
| Jun 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -48.00% | 1 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -95.74% | 7 |
| Apr 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 44.08% | 7 |
| Apr 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - | - |
| Apr 10, 2026 | 16.25 | 16.31 | 16.25 | 16.31 | 16.31 | 24.98% | 4 |
| Apr 1, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -34.75% | 14 |
| Mar 31, 2026 | 15.00 | 20.00 | 15.00 | 20.00 | 20.00 | 33.24% | 10 |
| Mar 30, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% | 1 |