capAI Plc (LON:CPAI)
London · Delayed Price · Currency is GBP · Price in GBX 1.025
-0.075 (-6.82%)
Feb 12, 2026, 4:20 PM GMT
capAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.00 | 1.09 | 0.98 | 1.03 | 1.03 | -6.82% | 1,319,898 |
| Feb 11, 2026 | 1.02 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,303,241 |
| Feb 10, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 7.32% | 2,076,442 |
| Feb 9, 2026 | 1.02 | 1.03 | 0.92 | 1.03 | 1.03 | -3.30% | 1,212,054 |
| Feb 6, 2026 | 1.06 | 1.28 | 1.02 | 1.06 | 1.06 | -4.50% | 2,253,137 |
| Feb 5, 2026 | 1.11 | 1.30 | 1.03 | 1.11 | 1.11 | -7.50% | 459,384 |
| Feb 4, 2026 | 1.14 | 1.26 | 1.07 | 1.20 | 1.20 | - | 1,001,705 |
| Feb 3, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | -2.04% | 777,691 |
| Feb 2, 2026 | 1.11 | 1.30 | 1.00 | 1.23 | 1.23 | 2.08% | 2,401,879 |
| Jan 30, 2026 | 1.05 | 1.29 | 0.91 | 1.20 | 1.20 | 8.60% | 3,560,330 |
| Jan 29, 2026 | 1.11 | 1.36 | 1.01 | 1.11 | 1.11 | -7.92% | 1,107,601 |
| Jan 28, 2026 | 1.36 | 1.15 | 1.15 | 1.20 | 1.20 | -2.04% | 991,063 |
| Jan 27, 2026 | 1.20 | 1.37 | 1.10 | 1.23 | 1.23 | 2.08% | 1,957,214 |
| Jan 26, 2026 | 1.12 | 1.30 | 1.06 | 1.20 | 1.20 | 10.60% | 4,713,108 |
| Jan 23, 2026 | 0.95 | 1.15 | 0.91 | 1.09 | 1.09 | 5.85% | 3,610,910 |
| Jan 22, 2026 | 1.05 | 1.09 | 0.95 | 1.03 | 1.03 | 7.33% | 3,488,103 |
| Jan 21, 2026 | 0.94 | 1.06 | 0.91 | 0.96 | 0.96 | 0.53% | 2,435,471 |
| Jan 20, 2026 | 1.00 | 1.02 | 0.90 | 0.95 | 0.95 | 5.56% | 3,587,828 |
| Jan 19, 2026 | 0.90 | 1.05 | 0.81 | 0.90 | 0.90 | -5.26% | 2,706,798 |
| Jan 16, 2026 | 0.90 | 1.00 | 0.80 | 0.95 | 0.95 | 6.74% | 10,586,264 |
| Jan 15, 2026 | 0.91 | 1.00 | 0.85 | 0.89 | 0.89 | -5.32% | 3,350,574 |
| Jan 14, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -4.08% | 2,404,003 |
| Jan 13, 2026 | 1.00 | 1.19 | 0.95 | 0.98 | 0.98 | -4.85% | 2,658,832 |
| Jan 12, 2026 | 1.03 | 1.19 | 0.96 | 1.03 | 1.03 | 0.49% | 686,857 |
| Jan 9, 2026 | 1.00 | 1.19 | 0.93 | 1.03 | 1.03 | 7.89% | 4,878,740 |
| Jan 8, 2026 | 1.05 | 1.13 | 0.92 | 0.95 | 0.95 | -14.03% | 2,408,406 |
| Jan 7, 2026 | 1.01 | 1.13 | 1.01 | 1.11 | 1.11 | 0.45% | 1,038,015 |
| Jan 6, 2026 | 1.00 | 1.06 | 0.95 | 1.10 | 1.10 | 7.32% | 1,683,824 |
| Jan 5, 2026 | 1.10 | 1.11 | 0.96 | 1.03 | 1.03 | -7.24% | 1,502,356 |
| Jan 2, 2026 | 1.02 | 1.13 | 1.01 | 1.11 | 1.11 | -0.90% | 1,312,392 |
| Dec 31, 2025 | 1.05 | 1.13 | 1.02 | 1.12 | 1.12 | -3.04% | 2,534,126 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.02 | 1.15 | 1.15 | 4.55% | 708,795 |
| Dec 29, 2025 | 1.10 | 1.26 | 1.00 | 1.10 | 1.10 | 1.85% | 821,643 |
| Dec 24, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | -4.00% | 1,299,609 |
| Dec 23, 2025 | 1.05 | 1.22 | 1.01 | 1.13 | 1.13 | - | 1,822,974 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.04 | 1.13 | 1.13 | -13.46% | 448,276 |
| Dec 19, 2025 | 1.17 | 1.30 | 1.16 | 1.30 | 1.30 | - | 769,132 |
| Dec 18, 2025 | 1.21 | 1.30 | 1.10 | 1.30 | 1.30 | - | 3,115,357 |
| Dec 17, 2025 | 1.30 | 1.38 | 1.22 | 1.30 | 1.30 | -1.89% | 2,520,748 |
| Dec 16, 2025 | 1.14 | 1.25 | 1.25 | 1.33 | 1.33 | 3.92% | 654,848 |
| Dec 15, 2025 | 1.10 | 1.40 | 1.10 | 1.28 | 1.28 | 6.25% | 2,489,503 |
| Dec 12, 2025 | 1.10 | 1.29 | 1.08 | 1.20 | 1.20 | 6.67% | 1,836,778 |
| Dec 11, 2025 | 1.00 | 1.18 | 0.99 | 1.13 | 1.13 | 19.68% | 3,622,632 |
| Dec 10, 2025 | 1.00 | 1.03 | 0.84 | 0.94 | 0.94 | -8.29% | 3,553,227 |
| Dec 9, 2025 | 1.00 | 1.06 | 0.92 | 1.03 | 1.03 | -6.82% | 4,898,739 |
| Dec 8, 2025 | 1.10 | 1.05 | 1.00 | 1.10 | 1.10 | -3.51% | 3,074,526 |
| Dec 5, 2025 | 1.10 | 1.17 | 1.03 | 1.14 | 1.14 | - | 868,682 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.10 | 1.14 | 1.14 | -5.00% | 817,739 |
| Dec 3, 2025 | 1.05 | 1.16 | 1.05 | 1.20 | 1.20 | - | 1,246,247 |
| Dec 2, 2025 | 1.05 | 1.25 | 1.00 | 1.20 | 1.20 | 11.63% | 4,926,676 |