Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 93.30
+0.70 (0.76%)
Aug 4, 2025, 8:27 AM BST
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 94.40 | 94.40 | 91.20 | 92.60 | 92.60 | -1.70% | 38,208 |
| Jul 31, 2025 | 92.58 | 94.29 | 91.20 | 94.20 | 94.20 | 1.73% | 21,905 |
| Jul 30, 2025 | 93.21 | 94.80 | 91.20 | 92.60 | 92.60 | 1.09% | 158,713 |
| Jul 29, 2025 | 94.60 | 94.80 | 91.60 | 91.60 | 91.60 | -3.17% | 66,865 |
| Jul 28, 2025 | 94.23 | 94.80 | 91.40 | 94.60 | 94.60 | 0.85% | 42,903 |
| Jul 25, 2025 | 94.80 | 94.80 | 91.20 | 93.80 | 93.80 | -1.26% | 112,262 |
| Jul 24, 2025 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | -0.42% | 74,658 |
| Jul 23, 2025 | 93.00 | 95.40 | 92.75 | 95.40 | 95.40 | 0.63% | 128,716 |
| Jul 22, 2025 | 90.20 | 94.80 | 90.20 | 94.80 | 94.80 | 0.85% | 247,366 |
| Jul 21, 2025 | 92.00 | 94.00 | 90.59 | 94.00 | 94.00 | 1.08% | 90,466 |
| Jul 18, 2025 | 90.05 | 93.00 | 88.57 | 93.00 | 93.00 | 3.33% | 150,340 |
| Jul 17, 2025 | 86.60 | 90.80 | 86.40 | 90.00 | 90.00 | 5.14% | 285,117 |
| Jul 16, 2025 | 83.80 | 85.60 | 83.80 | 85.60 | 85.60 | -0.23% | 78,109 |
| Jul 15, 2025 | 84.97 | 86.20 | 84.60 | 85.80 | 85.80 | -0.92% | 62,846 |
| Jul 14, 2025 | 85.91 | 86.60 | 85.35 | 86.60 | 86.60 | 0.93% | 68,251 |
| Jul 11, 2025 | 86.30 | 86.52 | 85.00 | 85.80 | 85.80 | -0.92% | 100,158 |
| Jul 10, 2025 | 84.80 | 86.75 | 84.80 | 86.60 | 86.60 | 1.88% | 90,016 |
| Jul 9, 2025 | 84.00 | 85.84 | 84.00 | 85.00 | 85.00 | - | 59,522 |
| Jul 8, 2025 | 84.40 | 86.80 | 83.40 | 85.00 | 85.00 | 0.95% | 48,772 |
| Jul 7, 2025 | 83.60 | 86.80 | 83.60 | 84.20 | 84.20 | 1.20% | 275,717 |
| Jul 4, 2025 | 84.24 | 85.55 | 83.20 | 83.20 | 83.20 | -0.95% | 639,956 |
| Jul 3, 2025 | 84.80 | 86.80 | 84.00 | 84.00 | 84.00 | -0.47% | 22,533 |
| Jul 2, 2025 | 84.48 | 85.00 | 84.05 | 84.40 | 84.40 | -0.24% | 87,891 |
| Jul 1, 2025 | 86.00 | 86.00 | 83.60 | 84.60 | 84.60 | -0.70% | 36,138 |
| Jun 30, 2025 | 86.19 | 87.00 | 84.40 | 85.20 | 85.20 | 1.19% | 38,946 |
| Jun 27, 2025 | 84.82 | 86.00 | 84.20 | 84.20 | 84.20 | 0.24% | 47,080 |
| Jun 26, 2025 | 84.32 | 85.72 | 84.00 | 84.00 | 84.00 | -0.24% | 68,789 |
| Jun 25, 2025 | 85.42 | 86.00 | 84.00 | 84.20 | 84.20 | 0.24% | 31,076 |
| Jun 24, 2025 | 83.20 | 84.50 | 83.20 | 84.00 | 84.00 | -0.24% | 50,747 |
| Jun 23, 2025 | 85.47 | 86.60 | 83.00 | 84.20 | 84.20 | -0.94% | 91,072 |
| Jun 20, 2025 | 84.56 | 85.00 | 83.20 | 85.00 | 85.00 | 0.71% | 73,158 |
| Jun 19, 2025 | 75.54 | 87.00 | 75.54 | 84.40 | 84.40 | 11.94% | 928,808 |
| Jun 18, 2025 | 75.54 | 75.60 | 75.00 | 75.40 | 75.40 | 0.27% | 20,884 |
| Jun 17, 2025 | 77.20 | 77.20 | 75.19 | 75.20 | 75.20 | -2.84% | 74,594 |
| Jun 16, 2025 | 75.00 | 77.60 | 72.60 | 77.40 | 77.40 | 6.61% | 152,214 |
| Jun 13, 2025 | 72.33 | 74.14 | 72.25 | 72.60 | 72.60 | 0.28% | 18,039 |
| Jun 12, 2025 | 72.20 | 73.80 | 71.00 | 72.40 | 72.40 | 0.28% | 183,881 |
| Jun 11, 2025 | 74.08 | 74.80 | 72.20 | 72.20 | 72.20 | -1.37% | 106,962 |
| Jun 10, 2025 | 72.40 | 74.91 | 72.40 | 73.20 | 73.20 | 1.10% | 67,565 |
| Jun 9, 2025 | 73.60 | 73.60 | 72.40 | 72.40 | 72.40 | 0.56% | 64,407 |
| Jun 6, 2025 | 72.60 | 73.00 | 71.00 | 72.00 | 72.00 | -2.44% | 142,585 |
| Jun 5, 2025 | 71.00 | 73.80 | 71.00 | 73.80 | 73.80 | 3.94% | 155,021 |
| Jun 4, 2025 | 72.40 | 72.40 | 71.00 | 71.00 | 71.00 | -0.56% | 20,527 |
| Jun 3, 2025 | 72.60 | 72.60 | 70.20 | 71.40 | 71.40 | -0.83% | 39,582 |
| Jun 2, 2025 | 72.68 | 72.68 | 71.16 | 72.00 | 72.00 | -0.55% | 274,162 |
| May 30, 2025 | 73.40 | 73.60 | 70.00 | 72.40 | 72.40 | 1.40% | 161,620 |
| May 29, 2025 | 73.00 | 73.40 | 71.40 | 71.40 | 71.40 | -2.19% | 298,327 |
| May 28, 2025 | 70.20 | 73.00 | 70.20 | 73.00 | 73.00 | 3.11% | 280,602 |
| May 27, 2025 | 70.00 | 71.60 | 70.00 | 70.80 | 70.80 | 1.14% | 170,343 |
| May 23, 2025 | 71.80 | 71.80 | 70.00 | 70.00 | 70.00 | -1.41% | 272,595 |