Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 139.00
+2.50 (1.83%)
Mar 18, 2026, 4:35 PM GMT
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | 1.83% | 254,853 |
| Mar 17, 2026 | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | 3.02% | 246,460 |
| Mar 16, 2026 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -2.57% | 527,085 |
| Mar 13, 2026 | 1.42 | 1.45 | 1.36 | 1.36 | 1.36 | -4.23% | 159,046 |
| Mar 12, 2026 | 1.41 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 141,397 |
| Mar 11, 2026 | 1.39 | 1.45 | 1.36 | 1.43 | 1.43 | 2.14% | 218,377 |
| Mar 10, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 990,609 |
| Mar 9, 2026 | 1.46 | 1.47 | 1.35 | 1.35 | 1.35 | -8.47% | 564,394 |
| Mar 6, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.01% | 93,747 |
| Mar 5, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.00% | 69,660 |
| Mar 4, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | 0.33% | 220,069 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.49 | 1.50 | 1.50 | -3.85% | 329,914 |
| Mar 2, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 5.05% | 544,076 |
| Feb 27, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 186,720 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 97,991 |
| Feb 25, 2026 | 1.46 | 1.55 | 1.45 | 1.49 | 1.49 | 4.58% | 454,477 |
| Feb 24, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | - | 520,575 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 0.35% | 368,874 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 139,232 |
| Feb 19, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -0.35% | 42,480 |
| Feb 18, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 135,269 |
| Feb 17, 2026 | 1.35 | 1.43 | 1.32 | 1.42 | 1.42 | 3.65% | 1,062,558 |
| Feb 16, 2026 | 1.30 | 1.38 | 1.28 | 1.37 | 1.37 | 4.18% | 193,034 |
| Feb 13, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | -1.13% | 223,048 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 624,908 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 33,168 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.92% | 156,812 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | 1.16% | 1,670,748 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 2,473,843 |
| Feb 5, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 157,871 |
| Feb 4, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 1.14% | 106,120 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -1.13% | 126,794 |
| Feb 2, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | - | 307,165 |
| Jan 30, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 1.92% | 388,540 |
| Jan 29, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | 0.38% | 867,157 |
| Jan 28, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 168,368 |
| Jan 27, 2026 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 5.60% | 591,372 |
| Jan 26, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 1.21% | 994,457 |
| Jan 23, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.82% | 621,463 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 43,561 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 179,374 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.22% | 310,419 |
| Jan 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.20% | 150,272 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 78,571 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | - | 270,867 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 211,519 |
| Jan 13, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 2.04% | 656,223 |
| Jan 12, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.51% | 457,959 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 1.27% | 122,196 |
| Jan 8, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 332,089 |