Capital Limited (LON:CAPD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 112.00
-2.50 (-2.18%)
Oct 30, 2026, 4:41 PM GMT
Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.50 | 114.50 | 111.00 | 112.00 | 112.00 | -2.18% | 265,930 |
| Oct 29, 2026 | 117.00 | 118.50 | 111.64 | 114.50 | 114.50 | -1.72% | 274,072 |
| Oct 28, 2026 | 118.00 | 120.00 | 116.00 | 116.50 | 116.50 | - | 26,062 |
| Oct 27, 2026 | 119.00 | 119.50 | 112.50 | 116.50 | 116.50 | 1.75% | 601,631 |
| Oct 26, 2026 | 118.00 | 119.50 | 114.36 | 114.50 | 114.50 | -2.55% | 137,755 |
| Oct 23, 2026 | 120.00 | 124.50 | 117.50 | 117.50 | 117.50 | -6.00% | 205,173 |
| Oct 22, 2026 | 125.00 | 126.15 | 122.92 | 125.00 | 125.00 | -0.40% | 208,383 |
| Oct 21, 2026 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 0.80% | 931,290 |
| Oct 20, 2026 | 123.00 | 125.50 | 121.50 | 124.50 | 124.50 | 0.40% | 588,747 |
| Oct 19, 2026 | 125.00 | 125.50 | 120.00 | 124.00 | 124.00 | 1.64% | 344,551 |
| Oct 16, 2026 | 124.50 | 122.50 | 122.00 | 122.00 | 122.00 | - | 104,963 |
| Oct 15, 2026 | 122.93 | 124.50 | 121.50 | 122.00 | 122.00 | - | 216,859 |
| Oct 14, 2026 | 120.90 | 122.00 | 121.50 | 122.00 | 122.00 | 0.41% | 112,955 |
| Oct 13, 2026 | 120.00 | 122.00 | 120.00 | 121.50 | 121.50 | 1.25% | 41,748 |
| Oct 12, 2026 | 120.00 | 121.50 | 118.00 | 120.00 | 120.00 | 1.69% | 188,177 |
| Oct 9, 2026 | 125.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 160,830 |
| Oct 8, 2026 | 120.50 | 120.50 | 118.50 | 120.00 | 120.00 | -0.83% | 217,793 |
| Oct 7, 2026 | 125.00 | 125.14 | 120.95 | 121.00 | 121.00 | -2.42% | 1,759,000 |
| Oct 6, 2026 | 120.00 | 128.00 | 120.00 | 124.00 | 124.00 | 4.20% | 577,143 |
| Oct 5, 2026 | 120.00 | 123.50 | 117.74 | 119.00 | 119.00 | -0.42% | 126,094 |
| Oct 2, 2026 | 119.00 | 120.00 | 118.50 | 119.50 | 119.50 | 1.27% | 168,830 |
| Oct 1, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 187,039 |
| Sep 30, 2026 | 124.00 | 124.00 | 119.50 | 120.00 | 120.00 | -0.41% | 108,699 |
| Sep 29, 2026 | 120.00 | 121.50 | 120.00 | 120.50 | 120.50 | 0.84% | 69,462 |
| Sep 28, 2026 | 120.00 | 124.00 | 118.80 | 119.50 | 119.50 | -0.42% | 337,348 |
| Sep 25, 2026 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | - | 143,740 |
| Sep 24, 2026 | 124.00 | 124.00 | 119.50 | 120.00 | 120.00 | - | 153,920 |
| Sep 23, 2026 | 120.00 | 121.90 | 118.40 | 120.00 | 120.00 | 2.56% | 246,356 |
| Sep 22, 2026 | 117.00 | 119.00 | 115.50 | 117.00 | 117.00 | - | 187,020 |
| Sep 21, 2026 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 1.30% | 142,456 |
| Sep 18, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | -0.43% | 81,341 |
| Sep 17, 2026 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 3.57% | 134,292 |
| Sep 16, 2026 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 107,900 |
| Sep 15, 2026 | 109.50 | 111.80 | 108.00 | 111.00 | 111.00 | 1.83% | 173,078 |
| Sep 14, 2026 | 112.00 | 115.00 | 109.00 | 109.00 | 109.00 | -2.68% | 167,417 |
| Sep 11, 2026 | 114.00 | 115.60 | 112.00 | 112.00 | 112.00 | -0.88% | 102,168 |
| Sep 10, 2026 | 114.00 | 115.60 | 113.00 | 113.00 | 113.00 | - | 636,990 |
| Sep 9, 2026 | 113.00 | 114.00 | 110.50 | 113.00 | 113.00 | 0.89% | 144,415 |
| Sep 8, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 102,334 |
| Sep 7, 2026 | 109.00 | 114.00 | 109.00 | 113.00 | 113.00 | -1.31% | 108,195 |
| Sep 4, 2026 | 113.50 | 116.00 | 112.50 | 114.50 | 114.50 | 1.78% | 335,318 |
| Sep 3, 2026 | 112.00 | 115.00 | 110.60 | 112.50 | 112.50 | 1.35% | 385,110 |
| Sep 2, 2026 | 111.00 | 113.50 | 108.00 | 111.00 | 111.00 | - | 218,214 |
| Sep 1, 2026 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 231,445 |
| Aug 28, 2026 | 112.00 | 114.60 | 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 |