Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
+1.50 (1.35%)
Aug 28, 2026, 4:35 PM GMT
Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 112.00 | 114.61 | 111.50 | 113.00 | 113.00 | 1.35% | 250,699 |
| Aug 27, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 1.32% | 489,971 |
| Aug 26, 2026 | 112.00 | 115.00 | 109.00 | 111.00 | 110.05 | -0.89% | 422,415 |
| Aug 25, 2026 | 117.00 | 119.00 | 112.00 | 112.00 | 111.04 | -5.08% | 246,516 |
| Aug 24, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 116.99 | - | 242,955 |
| Aug 21, 2026 | 119.00 | 120.00 | 115.50 | 118.00 | 116.99 | -1.67% | 322,719 |
| Aug 20, 2026 | 116.50 | 120.00 | 112.00 | 120.00 | 118.97 | 11.63% | 1,272,965 |
| Aug 19, 2026 | 105.00 | 107.76 | 102.50 | 107.50 | 106.58 | 2.38% | 189,424 |
| Aug 18, 2026 | 102.00 | 105.00 | 101.00 | 105.00 | 104.10 | 2.94% | 217,728 |
| Aug 17, 2026 | 103.00 | 104.00 | 100.50 | 102.00 | 101.12 | -0.49% | 294,557 |
| Aug 14, 2026 | 103.00 | 103.00 | 100.50 | 102.50 | 101.62 | -0.97% | 38,574 |
| Aug 13, 2026 | 104.00 | 104.00 | 102.12 | 103.50 | 102.61 | 0.49% | 62,072 |
| Aug 12, 2026 | 103.00 | 103.00 | 99.72 | 103.00 | 102.12 | 3.62% | 132,857 |
| Aug 11, 2026 | 102.00 | 102.00 | 99.40 | 99.40 | 98.55 | -0.60% | 204,720 |
| Aug 10, 2026 | 106.50 | 108.00 | 99.50 | 100.00 | 99.14 | -6.54% | 490,389 |
| Aug 7, 2026 | 107.00 | 108.00 | 105.19 | 107.00 | 106.08 | -0.93% | 226,380 |
| Aug 6, 2026 | 105.00 | 110.00 | 105.00 | 108.00 | 107.07 | 1.41% | 239,901 |
| Aug 5, 2026 | 100.00 | 109.00 | 100.00 | 106.50 | 105.59 | 5.97% | 716,505 |
| Aug 4, 2026 | 98.00 | 100.50 | 97.80 | 100.50 | 99.64 | 0.70% | 320,414 |
| Aug 3, 2026 | 98.00 | 100.09 | 97.00 | 99.80 | 98.94 | 1.84% | 3,713,521 |
| Jul 31, 2026 | 97.00 | 100.70 | 97.00 | 98.00 | 97.16 | 0.82% | 225,971 |
| Jul 30, 2026 | 97.40 | 99.31 | 96.86 | 97.20 | 96.37 | 0.21% | 218,600 |
| Jul 29, 2026 | 99.20 | 100.00 | 97.00 | 97.00 | 96.17 | -2.41% | 184,913 |
| Jul 28, 2026 | 101.50 | 102.50 | 98.20 | 99.40 | 98.55 | 0.40% | 220,506 |
| Jul 27, 2026 | 104.50 | 104.50 | 98.40 | 99.00 | 98.15 | -2.46% | 159,929 |
| Jul 24, 2026 | 103.00 | 104.00 | 101.00 | 101.50 | 100.63 | -1.46% | 296,801 |
| Jul 23, 2026 | 104.00 | 105.50 | 103.00 | 103.00 | 102.12 | -1.44% | 28,289 |
| Jul 22, 2026 | 105.50 | 106.00 | 104.12 | 104.50 | 103.60 | 0.48% | 55,596 |
| Jul 21, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 103.11 | -0.95% | 73,776 |
| Jul 20, 2026 | 106.00 | 107.50 | 103.50 | 105.00 | 104.10 | 0.48% | 137,096 |
| Jul 17, 2026 | 109.00 | 109.05 | 104.50 | 104.50 | 103.60 | -3.24% | 241,640 |
| Jul 16, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 107.07 | 4.85% | 441,155 |
| Jul 15, 2026 | 105.00 | 105.00 | 101.60 | 103.00 | 102.12 | -1.90% | 195,229 |
| Jul 14, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 104.10 | 1.94% | 84,935 |
| Jul 13, 2026 | 103.50 | 106.00 | 102.50 | 103.00 | 102.12 | -0.48% | 377,351 |
| Jul 10, 2026 | 103.50 | 103.76 | 102.00 | 103.50 | 102.61 | - | 359,481 |
| Jul 9, 2026 | 106.00 | 106.00 | 103.00 | 103.50 | 102.61 | -0.96% | 399,576 |
| Jul 8, 2026 | 106.00 | 106.00 | 102.11 | 104.50 | 103.60 | -0.48% | 138,031 |
| Jul 7, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 104.10 | -1.41% | 83,564 |
| Jul 6, 2026 | 107.00 | 108.50 | 106.50 | 106.50 | 105.59 | -1.84% | 89,022 |
| Jul 3, 2026 | 105.50 | 109.00 | 104.00 | 108.50 | 107.57 | 2.36% | 243,067 |
| Jul 2, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 105.09 | 1.92% | 443,227 |
| Jul 1, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 103.11 | -0.48% | 1,158,636 |
| Jun 30, 2026 | 105.00 | 106.03 | 102.50 | 104.50 | 103.60 | -2.34% | 201,369 |
| Jun 29, 2026 | 103.00 | 107.00 | 102.00 | 107.00 | 106.08 | 1.90% | 258,750 |
| Jun 26, 2026 | 102.00 | 105.50 | 100.00 | 105.00 | 104.10 | 2.44% | 525,685 |
| Jun 25, 2026 | 105.00 | 106.00 | 99.40 | 102.50 | 101.62 | -3.30% | 480,784 |
| Jun 24, 2026 | 106.50 | 108.00 | 106.00 | 106.00 | 105.09 | -1.85% | 187,700 |
| Jun 23, 2026 | 114.00 | 114.00 | 106.00 | 108.00 | 107.07 | -3.14% | 165,981 |
| Jun 22, 2026 | 110.00 | 111.50 | 107.50 | 111.50 | 110.54 | 2.29% | 235,938 |