Capital Limited (LON:CAPD)
London · Delayed Price · Currency is GBP · Price in GBX 113.50
-2.50 (-2.16%)
Apr 28, 2026, 5:15 PM GMT
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.00 | 119.00 | 113.50 | 113.50 | 113.50 | -2.16% | 257,728 |
| 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% | 162,162 |
| Apr 22, 2026 | 133.00 | 133.00 | 125.50 | 126.00 | 126.00 | -1.18% | 94,147 |
| 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 | 129.00 | 128.00 | 123.50 | 125.00 | 124.04 | -0.40% | 472,610 |
| 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 |
| Mar 5, 2026 | 150.50 | 150.50 | 148.50 | 149.00 | 147.86 | -1.00% | 69,660 |
| Mar 4, 2026 | 153.50 | 154.50 | 148.50 | 150.50 | 149.35 | 0.33% | 220,069 |
| Mar 3, 2026 | 156.00 | 159.00 | 148.89 | 150.00 | 148.85 | -3.85% | 329,914 |
| Mar 2, 2026 | 150.00 | 158.26 | 149.61 | 156.00 | 154.81 | 5.05% | 544,076 |
| Feb 27, 2026 | 150.00 | 150.50 | 147.00 | 148.50 | 147.36 | -0.67% | 186,720 |
| Feb 26, 2026 | 150.00 | 150.00 | 147.50 | 149.50 | 148.35 | 0.67% | 97,991 |
| Feb 25, 2026 | 146.00 | 154.50 | 145.00 | 148.50 | 147.36 | 4.58% | 454,477 |
| Feb 24, 2026 | 143.00 | 146.40 | 139.50 | 142.00 | 140.91 | - | 520,575 |
| Feb 23, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 140.91 | 0.35% | 368,874 |
| Feb 20, 2026 | 141.50 | 143.00 | 140.00 | 141.50 | 140.42 | 0.71% | 139,232 |
| Feb 19, 2026 | 140.00 | 143.00 | 139.08 | 140.50 | 139.42 | -0.35% | 42,480 |
| Feb 18, 2026 | 143.00 | 143.00 | 138.50 | 141.00 | 139.92 | -0.70% | 135,269 |
| Feb 17, 2026 | 135.00 | 143.00 | 132.00 | 142.00 | 140.91 | 3.65% | 1,062,558 |
| Feb 16, 2026 | 130.00 | 138.00 | 128.00 | 137.00 | 135.95 | 4.18% | 193,034 |