Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 148.50
+6.50 (4.58%)
At close: Feb 25, 2026
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 146.00 | 152.50 | 145.00 | 148.50 | 148.50 | 4.58% | 354,661 |
| Feb 24, 2026 | 143.00 | 146.40 | 139.50 | 142.00 | 142.00 | - | 520,575 |
| Feb 23, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.35% | 368,874 |
| Feb 20, 2026 | 141.50 | 143.00 | 140.00 | 141.50 | 141.50 | 0.71% | 139,232 |
| Feb 19, 2026 | 140.00 | 143.00 | 139.08 | 140.50 | 140.50 | -0.35% | 42,480 |
| Feb 18, 2026 | 143.00 | 143.00 | 138.50 | 141.00 | 141.00 | -0.70% | 135,269 |
| Feb 17, 2026 | 135.00 | 143.00 | 132.00 | 142.00 | 142.00 | 3.65% | 1,062,558 |
| Feb 16, 2026 | 130.00 | 138.00 | 128.00 | 137.00 | 137.00 | 4.18% | 193,034 |
| Feb 13, 2026 | 131.00 | 132.72 | 129.00 | 131.50 | 131.50 | -1.13% | 149,518 |
| Feb 12, 2026 | 133.50 | 133.00 | 131.50 | 133.00 | 133.00 | - | 319,408 |
| Feb 11, 2026 | 133.00 | 135.00 | 132.50 | 133.00 | 133.00 | - | 33,168 |
| Feb 10, 2026 | 132.00 | 134.50 | 131.00 | 133.00 | 133.00 | 1.92% | 156,812 |
| Feb 9, 2026 | 130.00 | 132.50 | 128.00 | 130.50 | 130.50 | 1.16% | 1,670,748 |
| Feb 6, 2026 | 132.00 | 133.00 | 128.37 | 129.00 | 129.00 | -2.27% | 2,473,843 |
| Feb 5, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 112,871 |
| Feb 4, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.14% | 106,120 |
| Feb 3, 2026 | 133.50 | 134.00 | 129.38 | 131.50 | 131.50 | -1.13% | 126,794 |
| Feb 2, 2026 | 132.00 | 135.00 | 131.75 | 133.00 | 133.00 | - | 307,165 |
| Jan 30, 2026 | 133.00 | 135.00 | 129.47 | 133.00 | 133.00 | 1.92% | 388,540 |
| Jan 29, 2026 | 132.00 | 135.00 | 129.50 | 130.50 | 130.50 | 0.38% | 867,157 |
| Jan 28, 2026 | 132.00 | 134.50 | 128.50 | 130.00 | 130.00 | -1.52% | 168,368 |
| Jan 27, 2026 | 125.00 | 132.00 | 124.25 | 132.00 | 132.00 | 5.60% | 591,372 |
| Jan 26, 2026 | 124.50 | 125.50 | 120.54 | 125.00 | 125.00 | 1.21% | 994,457 |
| Jan 23, 2026 | 122.50 | 125.00 | 121.50 | 123.50 | 123.50 | 0.82% | 621,463 |
| Jan 22, 2026 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | - | 43,561 |
| Jan 21, 2026 | 123.00 | 123.00 | 120.00 | 122.50 | 122.50 | 0.82% | 179,374 |
| Jan 20, 2026 | 125.00 | 125.00 | 119.99 | 121.50 | 121.50 | -1.22% | 310,419 |
| Jan 19, 2026 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | -1.20% | 150,272 |
| Jan 16, 2026 | 125.00 | 125.00 | 122.00 | 124.50 | 124.50 | -0.40% | 78,571 |
| Jan 15, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | - | 270,867 |
| Jan 14, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 211,519 |
| Jan 13, 2026 | 122.50 | 128.50 | 122.50 | 125.00 | 125.00 | 2.04% | 656,223 |
| Jan 12, 2026 | 120.00 | 122.50 | 119.50 | 122.50 | 122.50 | 2.51% | 457,959 |
| Jan 9, 2026 | 115.38 | 119.50 | 116.50 | 119.50 | 119.50 | 1.27% | 89,821 |
| Jan 8, 2026 | 117.00 | 119.00 | 113.50 | 118.00 | 118.00 | 1.72% | 332,089 |
| Jan 7, 2026 | 115.50 | 119.00 | 115.00 | 116.00 | 116.00 | - | 92,301 |
| Jan 6, 2026 | 120.00 | 120.00 | 113.50 | 116.00 | 116.00 | -0.43% | 491,769 |
| Jan 5, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 0.87% | 397,267 |
| Jan 2, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | 1.32% | 205,487 |
| Dec 31, 2025 | 113.00 | 116.50 | 113.00 | 114.00 | 114.00 | 0.44% | 21,874 |
| Dec 30, 2025 | 115.00 | 117.00 | 113.50 | 113.50 | 113.50 | -1.30% | 66,117 |
| Dec 29, 2025 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | -4.17% | 166,368 |
| Dec 24, 2025 | 120.00 | 120.00 | 117.89 | 120.00 | 120.00 | 1.69% | 6,005 |
| Dec 23, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 0.85% | 678,117 |
| Dec 22, 2025 | 118.02 | 118.00 | 117.00 | 117.00 | 117.00 | -2.09% | 202,069 |
| Dec 19, 2025 | 118.50 | 120.00 | 116.50 | 119.50 | 119.50 | 1.27% | 32,284 |
| Dec 18, 2025 | 117.00 | 118.50 | 115.50 | 118.00 | 118.00 | 0.43% | 27,066 |
| Dec 17, 2025 | 115.00 | 117.50 | 112.00 | 117.50 | 117.50 | 3.52% | 198,443 |
| Dec 16, 2025 | 114.00 | 117.50 | 112.89 | 113.50 | 113.50 | -0.44% | 150,472 |
| Dec 15, 2025 | 113.00 | 115.00 | 112.79 | 114.00 | 114.00 | -0.87% | 147,877 |