CapForce Inc. (LON:0A8L)
London · Delayed Price · Currency is GBP · Price in USD 0.6600
+0.1400 (26.92%)
At close: Jun 8, 2026
LON:0A8L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -37.50% | 17 |
| Mar 17, 2026 | 13.00 | 24.00 | 13.00 | 24.00 | 24.00 | 71.43% | 49 |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -14.29% | 2 |
| Mar 10, 2026 | 15.00 | 17.50 | 15.00 | 17.50 | 17.50 | 2.94% | 112 |
| Mar 9, 2026 | 15.00 | 17.00 | 15.00 | 17.00 | 17.00 | 15.25% | 11 |
| Mar 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 47.21% | 100 |
| Mar 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -33.20% | - |
| Mar 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.67% | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -24.97% | - |
| Feb 24, 2026 | 18.01 | 23.99 | 18.01 | 23.99 | 23.99 | 38.19% | 13 |
| Feb 23, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -27.67% | 11 |
| Feb 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Feb 17, 2026 | 25.00 | 32.50 | 24.00 | 24.00 | 24.00 | - | 102 |
| Feb 13, 2026 | 26.01 | 28.00 | 24.00 | 24.00 | 24.00 | -7.69% | 3 |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.18% | 1 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -18.52% | - |
| Feb 5, 2026 | 22.50 | 27.00 | 21.04 | 27.00 | 27.00 | 31.64% | 100 |
| Feb 4, 2026 | 22.00 | 24.00 | 20.01 | 20.51 | 20.51 | -3.80% | 379 |
| Feb 3, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 25.34% | 1 |
| Feb 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -2.80% | 18 |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -10.30% | 4 |
| Jan 29, 2026 | 18.00 | 20.01 | 18.00 | 19.51 | 19.51 | 8.33% | 154 |
| Jan 23, 2026 | 18.90 | 19.06 | 18.01 | 18.01 | 18.01 | 0.06% | 1,145 |
| Jan 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 51 |
| Jan 9, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 11.25% | 124 |
| Jan 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 22.98% | 1 |
| Jan 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -26.50% | 136 |
| Jan 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 7.27% | 398 |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 60 |
| Dec 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.38% | 3 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 476 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 22.16% | 14 |
| Dec 17, 2025 | 13.01 | 13.01 | 10.10 | 10.56 | 10.56 | 4.66% | 51 |
| Dec 12, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 6.21% | 1 |