Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
-2.00 (-1.68%)
Dec 5, 2025, 4:35 PM BST
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.75 | 120.50 | 117.00 | 117.00 | 117.00 | -1.68% | 650,524 |
| Dec 4, 2025 | 116.00 | 120.00 | 113.00 | 119.00 | 119.00 | 3.93% | 299,134 |
| Dec 3, 2025 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 273,955 |
| Dec 2, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 28,599 |
| Dec 1, 2025 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 1.33% | 77,348 |
| Nov 28, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 367,165 |
| Nov 27, 2025 | 112.00 | 113.87 | 112.00 | 112.00 | 112.00 | -0.44% | 270,171 |
| Nov 26, 2025 | 113.00 | 114.50 | 111.00 | 112.50 | 112.50 | -0.44% | 768,485 |
| Nov 25, 2025 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 379,996 |
| Nov 24, 2025 | 109.50 | 112.50 | 108.00 | 110.00 | 110.00 | -0.90% | 175,226 |
| Nov 21, 2025 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | -1.33% | 506,791 |
| Nov 20, 2025 | 113.00 | 115.00 | 112.18 | 112.50 | 112.50 | -1.32% | 45,335 |
| Nov 19, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 62,384 |
| Nov 18, 2025 | 114.50 | 117.19 | 113.00 | 113.00 | 113.00 | -3.42% | 140,932 |
| Nov 17, 2025 | 118.00 | 118.00 | 116.41 | 117.00 | 117.00 | 0.86% | 27,816 |
| Nov 14, 2025 | 116.50 | 118.00 | 115.50 | 116.00 | 116.00 | -1.28% | 128,713 |
| Nov 13, 2025 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | -0.42% | 256,466 |
| Nov 12, 2025 | 117.00 | 118.25 | 116.50 | 118.00 | 118.00 | - | 45,686 |
| Nov 11, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | - | 124,922 |
| Nov 10, 2025 | 118.00 | 118.00 | 115.36 | 118.00 | 118.00 | 0.43% | 73,576 |
| Nov 7, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.42% | 100,832 |
| Nov 6, 2025 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | 1.29% | 302,748 |
| Nov 5, 2025 | 115.00 | 117.92 | 115.00 | 116.50 | 116.50 | - | 26,776 |
| Nov 4, 2025 | 118.00 | 120.00 | 115.00 | 116.50 | 116.50 | -2.51% | 295,904 |
| Nov 3, 2025 | 120.00 | 122.00 | 118.34 | 119.50 | 119.50 | -0.42% | 157,908 |
| Oct 31, 2025 | 120.00 | 121.88 | 117.00 | 120.00 | 120.00 | 2.13% | 1,533,907 |
| Oct 30, 2025 | 122.00 | 122.00 | 116.50 | 117.50 | 117.50 | -1.67% | 54,391 |
| Oct 29, 2025 | 119.00 | 120.50 | 117.50 | 119.50 | 119.50 | -1.24% | 539,485 |
| Oct 28, 2025 | 118.50 | 121.50 | 115.50 | 121.00 | 121.00 | - | 139,993 |
| Oct 27, 2025 | 120.00 | 122.00 | 115.00 | 121.00 | 121.00 | -1.63% | 331,587 |
| Oct 24, 2025 | 123.00 | 123.00 | 118.68 | 123.00 | 123.00 | 3.36% | 193,420 |
| Oct 23, 2025 | 118.50 | 121.50 | 116.65 | 119.00 | 119.00 | 2.15% | 118,666 |
| Oct 22, 2025 | 115.00 | 120.50 | 115.00 | 116.50 | 116.50 | 0.43% | 346,204 |
| Oct 21, 2025 | 125.00 | 126.00 | 116.00 | 116.00 | 116.00 | -9.02% | 463,717 |
| Oct 20, 2025 | 121.50 | 130.00 | 121.50 | 127.50 | 127.50 | 2.82% | 706,509 |
| Oct 17, 2025 | 122.00 | 124.00 | 116.50 | 124.00 | 124.00 | 3.33% | 392,154 |
| Oct 16, 2025 | 110.00 | 127.00 | 109.68 | 120.00 | 120.00 | 11.63% | 2,479,871 |
| Oct 15, 2025 | 106.50 | 108.00 | 103.50 | 107.50 | 107.50 | 1.42% | 93,645 |
| Oct 14, 2025 | 105.50 | 108.00 | 103.38 | 106.00 | 106.00 | 0.95% | 379,284 |
| Oct 13, 2025 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | -0.94% | 53,551 |
| Oct 10, 2025 | 107.00 | 107.00 | 102.00 | 106.00 | 106.00 | 2.42% | 84,089 |
| Oct 9, 2025 | 105.50 | 107.50 | 103.00 | 103.50 | 103.50 | -1.90% | 52,573 |
| Oct 8, 2025 | 104.50 | 106.50 | 104.00 | 105.50 | 105.50 | 1.44% | 99,022 |
| Oct 7, 2025 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | 0.97% | 187,587 |
| Oct 6, 2025 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | -0.48% | 903,132 |
| Oct 3, 2025 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | 0.49% | 285,225 |
| Oct 2, 2025 | 102.00 | 103.88 | 100.80 | 103.00 | 103.00 | 0.49% | 700,981 |
| Oct 1, 2025 | 104.00 | 104.84 | 100.29 | 102.50 | 102.50 | -3.76% | 149,360 |
| Sep 30, 2025 | 104.00 | 107.00 | 104.00 | 106.50 | 106.50 | -0.47% | 145,573 |
| Sep 29, 2025 | 103.00 | 107.00 | 102.65 | 107.00 | 107.00 | 3.38% | 268,523 |