capAI Plc (LON:CPAI)
London · Delayed Price · Currency is GBP · Price in GBX 0.9000
-0.0250 (-2.70%)
At close: Mar 12, 2026
capAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.90 | 0.90 | 0.81 | 0.90 | 0.90 | -2.70% | 180,436 |
| Mar 11, 2026 | 0.90 | 0.85 | 0.84 | 0.93 | 0.93 | 1.98% | 1,271,318 |
| Mar 10, 2026 | 0.87 | 0.85 | 0.85 | 0.91 | 0.91 | -1.95% | 919,452 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.81 | 0.93 | 0.93 | 2.78% | 642,096 |
| Mar 6, 2026 | 0.83 | 0.98 | 0.80 | 0.90 | 0.90 | 4.65% | 193,850 |
| Mar 5, 2026 | 0.76 | 0.85 | 0.76 | 0.86 | 0.86 | 5.52% | 485,575 |
| Mar 4, 2026 | 0.75 | 0.89 | 0.70 | 0.82 | 0.82 | -6.00% | 1,600,850 |
| Mar 3, 2026 | 0.87 | 1.00 | 0.80 | 0.87 | 0.87 | -3.67% | 3,052,847 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | 1.47% | 194,885 |
| Feb 27, 2026 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -4.62% | 1,825,305 |
| Feb 26, 2026 | 0.91 | 1.00 | 0.87 | 0.93 | 0.93 | - | 1,417,847 |
| Feb 25, 2026 | 0.93 | 1.00 | 0.92 | 0.93 | 0.93 | -3.83% | 2,447,039 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | -0.82% | 972,293 |
| Feb 23, 2026 | 1.00 | 1.20 | 0.93 | 0.98 | 0.98 | -11.36% | 1,965,302 |
| Feb 20, 2026 | 1.00 | 1.20 | 0.93 | 1.10 | 1.10 | 6.28% | 4,009,712 |
| Feb 19, 2026 | 1.20 | 1.00 | 1.00 | 1.04 | 1.04 | -3.72% | 2,893,573 |
| Feb 18, 2026 | 1.00 | 1.20 | 0.95 | 1.08 | 1.08 | 11.98% | 5,698,745 |
| Feb 17, 2026 | 0.94 | 1.00 | 0.93 | 0.96 | 0.96 | - | 445,973 |
| Feb 16, 2026 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | -6.34% | 2,682,172 |
| Feb 13, 2026 | 1.07 | 1.15 | 0.98 | 1.03 | 1.03 | - | 564,101 |
| 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 |