Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBp 252.00
-3.50 (-1.37%)
Sep 16, 2025, 4:35 PM BST
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 250.00 | 261.50 | 250.00 | 255.50 | 255.50 | 0.99% | 250,000 |
| Sep 12, 2025 | 252.50 | 259.30 | 250.60 | 253.00 | 253.00 | 0.20% | 431,693 |
| Sep 11, 2025 | 244.10 | 254.00 | 241.00 | 252.50 | 252.50 | 4.34% | 218,164 |
| Sep 10, 2025 | 239.50 | 247.00 | 239.50 | 242.00 | 242.00 | -1.22% | 223,704 |
| Sep 9, 2025 | 254.00 | 254.00 | 241.50 | 245.00 | 245.00 | - | 371,409 |
| Sep 8, 2025 | 245.00 | 248.50 | 241.21 | 245.00 | 245.00 | - | 168,387 |
| Sep 5, 2025 | 244.00 | 247.00 | 240.43 | 245.00 | 245.00 | 0.62% | 381,777 |
| Sep 4, 2025 | 237.00 | 245.50 | 236.88 | 243.50 | 243.50 | 2.74% | 350,661 |
| Sep 3, 2025 | 234.00 | 240.00 | 231.00 | 237.00 | 237.00 | 0.21% | 313,170 |
| Sep 2, 2025 | 244.00 | 245.00 | 233.00 | 236.50 | 236.50 | -3.47% | 734,789 |
| Sep 1, 2025 | 234.00 | 248.50 | 234.00 | 245.00 | 245.00 | 2.30% | 240,332 |
| Aug 29, 2025 | 239.00 | 244.00 | 239.00 | 239.50 | 239.50 | -0.42% | 536,029 |
| Aug 28, 2025 | 233.00 | 240.50 | 227.59 | 240.50 | 240.50 | 2.12% | 718,929 |
| Aug 27, 2025 | 239.00 | 240.59 | 232.00 | 235.50 | 235.50 | -1.26% | 611,297 |
| Aug 26, 2025 | 240.35 | 247.50 | 232.70 | 238.50 | 238.50 | 0.85% | 371,818 |
| Aug 22, 2025 | 236.00 | 238.50 | 232.50 | 236.50 | 236.50 | - | 352,683 |
| Aug 21, 2025 | 232.00 | 242.00 | 231.00 | 236.50 | 236.50 | 1.72% | 607,717 |
| Aug 20, 2025 | 234.00 | 234.00 | 224.00 | 232.50 | 232.50 | 0.87% | 400,844 |
| Aug 19, 2025 | 234.13 | 234.13 | 225.00 | 230.50 | 230.50 | 0.22% | 375,258 |
| Aug 18, 2025 | 230.00 | 234.50 | 228.00 | 230.00 | 230.00 | -0.22% | 257,984 |
| Aug 15, 2025 | 238.00 | 238.50 | 230.50 | 230.50 | 230.50 | -2.33% | 376,539 |
| Aug 14, 2025 | 240.53 | 242.50 | 235.88 | 236.00 | 236.00 | -1.87% | 451,752 |
| Aug 13, 2025 | 251.00 | 251.00 | 238.00 | 240.50 | 240.50 | -1.03% | 322,931 |
| Aug 12, 2025 | 248.00 | 250.50 | 238.00 | 243.00 | 243.00 | -1.82% | 435,110 |
| Aug 11, 2025 | 255.58 | 255.58 | 244.50 | 247.50 | 247.50 | -2.17% | 435,455 |
| Aug 8, 2025 | 250.00 | 256.50 | 241.50 | 253.00 | 253.00 | 2.43% | 448,013 |
| Aug 7, 2025 | 265.50 | 265.50 | 247.00 | 247.00 | 247.00 | -5.18% | 799,265 |
| Aug 6, 2025 | 274.00 | 274.00 | 252.54 | 260.50 | 260.50 | -4.58% | 1,240,547 |
| Aug 5, 2025 | 287.00 | 297.02 | 273.00 | 273.00 | 273.00 | -2.33% | 519,558 |
| Aug 4, 2025 | 286.00 | 292.00 | 268.00 | 279.50 | 279.50 | -2.95% | 1,314,564 |
| Aug 1, 2025 | 302.00 | 308.00 | 282.00 | 288.00 | 288.00 | -5.26% | 880,080 |
| Jul 31, 2025 | 303.00 | 308.50 | 300.50 | 304.00 | 304.00 | -0.65% | 335,789 |
| Jul 30, 2025 | 298.00 | 309.00 | 298.00 | 306.00 | 306.00 | - | 220,602 |
| Jul 29, 2025 | 308.50 | 316.00 | 301.75 | 306.00 | 306.00 | -1.77% | 371,310 |
| Jul 28, 2025 | 312.00 | 317.50 | 308.03 | 311.50 | 311.50 | 0.65% | 370,044 |
| Jul 25, 2025 | 290.00 | 313.00 | 290.00 | 309.50 | 309.50 | 1.81% | 277,432 |
| Jul 24, 2025 | 318.00 | 331.50 | 303.00 | 304.00 | 304.00 | -6.17% | 772,544 |
| Jul 23, 2025 | 324.00 | 342.00 | 317.00 | 324.00 | 324.00 | -4.99% | 955,461 |
| Jul 22, 2025 | 342.00 | 350.00 | 341.00 | 341.00 | 341.00 | -0.87% | 498,131 |
| Jul 21, 2025 | 347.00 | 351.00 | 340.00 | 344.00 | 344.00 | -0.15% | 126,827 |
| Jul 18, 2025 | 342.00 | 349.50 | 340.60 | 344.50 | 344.50 | 0.29% | 169,029 |
| Jul 17, 2025 | 336.00 | 349.75 | 335.00 | 343.50 | 343.50 | 3.00% | 522,656 |
| Jul 16, 2025 | 343.00 | 345.50 | 329.70 | 333.50 | 333.50 | -3.19% | 477,829 |
| Jul 15, 2025 | 344.00 | 358.50 | 344.00 | 344.50 | 344.50 | -0.43% | 386,857 |
| Jul 14, 2025 | 350.00 | 350.00 | 339.52 | 346.00 | 346.00 | -0.43% | 338,040 |
| Jul 11, 2025 | 355.00 | 355.00 | 341.50 | 347.50 | 347.50 | -1.28% | 307,966 |
| Jul 10, 2025 | 349.50 | 354.00 | 347.00 | 352.00 | 352.00 | 0.72% | 370,201 |
| Jul 9, 2025 | 339.58 | 353.50 | 336.80 | 349.50 | 349.50 | 1.01% | 241,514 |
| Jul 8, 2025 | 348.50 | 350.00 | 338.00 | 346.00 | 346.00 | 0.73% | 267,195 |
| Jul 7, 2025 | 343.00 | 347.00 | 337.00 | 343.50 | 343.50 | 0.88% | 1,383,463 |