Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 113.50
0.00 (0.00%)
May 19, 2026, 4:35 PM GMT
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 113.00 | 114.00 | 112.00 | 113.50 | 113.50 | - | 29,326 |
| May 18, 2026 | 113.50 | 116.50 | 112.15 | 113.50 | 113.50 | - | 111,158 |
| May 15, 2026 | 112.00 | 115.50 | 110.50 | 113.50 | 113.50 | -0.44% | 79,061 |
| May 14, 2026 | 115.50 | 116.00 | 112.50 | 114.00 | 114.00 | -0.87% | 73,697 |
| May 13, 2026 | 113.00 | 115.00 | 110.50 | 115.00 | 115.00 | 1.77% | 108,016 |
| May 12, 2026 | 112.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 124,489 |
| May 11, 2026 | 111.50 | 115.00 | 111.50 | 113.00 | 113.00 | -2.16% | 159,719 |
| May 8, 2026 | 112.00 | 118.00 | 112.00 | 115.50 | 115.50 | 0.43% | 137,978 |
| May 7, 2026 | 112.50 | 118.00 | 112.00 | 115.00 | 115.00 | -1.71% | 37,958 |
| May 6, 2026 | 115.50 | 119.50 | 113.42 | 117.00 | 117.00 | 2.63% | 111,045 |
| May 5, 2026 | 119.00 | 119.00 | 113.50 | 114.00 | 114.00 | -1.30% | 162,665 |
| May 1, 2026 | 119.50 | 119.50 | 113.50 | 115.50 | 115.50 | 0.87% | 445,953 |
| Apr 30, 2026 | 119.50 | 119.50 | 113.00 | 114.50 | 114.50 | 0.44% | 246,584 |
| Apr 29, 2026 | 111.00 | 117.50 | 111.00 | 114.00 | 114.00 | 0.44% | 297,001 |
| Apr 28, 2026 | 116.00 | 119.00 | 113.50 | 113.50 | 113.50 | -2.16% | 5,908,902 |
| Apr 27, 2026 | 115.50 | 118.40 | 111.00 | 116.00 | 116.00 | -4.53% | 180,806 |
| Apr 24, 2026 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | -2.02% | 48,175 |
| Apr 23, 2026 | 126.00 | 132.50 | 123.00 | 124.00 | 124.00 | -1.59% | 184,447 |
| Apr 22, 2026 | 133.00 | 133.00 | 125.50 | 126.00 | 126.00 | -1.18% | 94,146 |
| Apr 21, 2026 | 129.50 | 133.00 | 123.00 | 127.50 | 127.50 | 2.00% | 262,532 |
| Apr 20, 2026 | 127.00 | 129.00 | 123.50 | 125.00 | 125.00 | -1.96% | 89,903 |
| Apr 17, 2026 | 123.50 | 129.00 | 120.84 | 127.50 | 127.50 | 2.00% | 299,784 |
| Apr 16, 2026 | 125.00 | 130.00 | 121.50 | 125.00 | 125.00 | - | 170,510 |
| Apr 15, 2026 | 123.50 | 129.50 | 123.50 | 125.00 | 124.04 | -0.40% | 472,611 |
| Apr 14, 2026 | 125.00 | 129.50 | 123.00 | 125.50 | 124.54 | 0.40% | 320,058 |
| Apr 13, 2026 | 128.00 | 128.64 | 125.00 | 125.00 | 124.04 | - | 236,002 |
| Apr 10, 2026 | 126.00 | 132.50 | 125.00 | 125.00 | 124.04 | -3.47% | 239,647 |
| Apr 9, 2026 | 128.00 | 130.50 | 127.00 | 129.50 | 128.51 | - | 211,122 |
| Apr 8, 2026 | 128.00 | 132.50 | 127.20 | 129.50 | 128.51 | 5.71% | 451,308 |
| Apr 7, 2026 | 125.00 | 126.00 | 120.58 | 122.50 | 121.56 | -0.41% | 195,254 |
| Apr 2, 2026 | 120.00 | 125.00 | 119.00 | 123.00 | 122.06 | -0.81% | 89,315 |
| Apr 1, 2026 | 120.00 | 125.00 | 119.00 | 124.00 | 123.05 | 4.20% | 343,148 |
| Mar 31, 2026 | 115.00 | 120.00 | 113.00 | 119.00 | 118.09 | 3.48% | 607,290 |
| Mar 30, 2026 | 115.00 | 117.50 | 112.50 | 115.00 | 114.12 | - | 490,763 |
| Mar 27, 2026 | 135.00 | 135.00 | 110.82 | 115.00 | 114.12 | -11.20% | 1,305,032 |
| Mar 26, 2026 | 129.50 | 134.50 | 126.00 | 129.50 | 128.51 | - | 344,630 |
| Mar 25, 2026 | 130.00 | 130.50 | 127.50 | 129.50 | 128.51 | - | 125,761 |
| Mar 24, 2026 | 122.00 | 131.50 | 122.00 | 129.50 | 128.51 | 1.57% | 248,943 |
| Mar 23, 2026 | 124.00 | 129.51 | 118.00 | 127.50 | 126.52 | 4.08% | 708,718 |
| Mar 20, 2026 | 122.50 | 126.50 | 122.00 | 122.50 | 121.56 | 0.41% | 788,937 |
| Mar 19, 2026 | 136.00 | 136.00 | 122.00 | 122.00 | 121.07 | -12.23% | 1,701,135 |
| Mar 18, 2026 | 132.00 | 143.50 | 132.00 | 139.00 | 137.94 | 1.83% | 254,852 |
| Mar 17, 2026 | 134.00 | 137.00 | 131.00 | 136.50 | 135.45 | 3.02% | 246,460 |
| Mar 16, 2026 | 136.00 | 138.50 | 132.00 | 132.50 | 131.49 | -2.57% | 527,085 |
| Mar 13, 2026 | 141.50 | 144.50 | 136.00 | 136.00 | 134.96 | -4.23% | 159,046 |
| Mar 12, 2026 | 141.00 | 145.00 | 136.50 | 142.00 | 140.91 | -0.70% | 141,397 |
| Mar 11, 2026 | 139.00 | 145.00 | 136.04 | 143.00 | 141.90 | 2.14% | 218,377 |
| Mar 10, 2026 | 138.00 | 141.00 | 135.00 | 140.00 | 138.93 | 3.70% | 990,609 |
| Mar 9, 2026 | 145.50 | 146.50 | 135.00 | 135.00 | 133.97 | -8.47% | 564,394 |
| Mar 6, 2026 | 149.00 | 150.50 | 147.18 | 147.50 | 146.37 | -1.01% | 93,747 |