Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBp 392.00
-4.50 (-1.13%)
At close: Dec 12, 2025
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 403.00 | 415.00 | 392.00 | 392.00 | 392.00 | -1.13% | 2,409,185 |
| Dec 11, 2025 | 389.00 | 402.50 | 382.00 | 396.50 | 396.50 | 2.99% | 577,652 |
| Dec 10, 2025 | 368.00 | 385.00 | 367.50 | 385.00 | 385.00 | 4.76% | 597,705 |
| Dec 9, 2025 | 360.00 | 368.00 | 357.50 | 367.50 | 367.50 | 2.08% | 233,621 |
| Dec 8, 2025 | 359.50 | 361.00 | 353.50 | 360.00 | 360.00 | 1.69% | 338,534 |
| Dec 5, 2025 | 353.00 | 365.00 | 353.00 | 354.00 | 354.00 | -0.42% | 308,622 |
| Dec 4, 2025 | 351.00 | 359.00 | 347.01 | 355.50 | 355.50 | 1.14% | 198,290 |
| Dec 3, 2025 | 360.00 | 360.00 | 349.00 | 351.50 | 351.50 | -1.40% | 326,759 |
| Dec 2, 2025 | 344.00 | 358.50 | 344.00 | 356.50 | 356.50 | 3.48% | 360,643 |
| Dec 1, 2025 | 340.00 | 349.90 | 335.50 | 344.50 | 344.50 | 1.47% | 334,417 |
| Nov 28, 2025 | 332.50 | 344.59 | 332.00 | 339.50 | 339.50 | 0.44% | 326,037 |
| Nov 27, 2025 | 330.00 | 339.50 | 328.00 | 338.00 | 338.00 | 2.58% | 158,790 |
| Nov 26, 2025 | 334.00 | 338.00 | 317.00 | 329.50 | 329.50 | -0.90% | 465,292 |
| Nov 25, 2025 | 324.00 | 333.50 | 320.60 | 332.50 | 332.50 | 1.99% | 297,942 |
| Nov 24, 2025 | 325.00 | 329.00 | 315.00 | 326.00 | 326.00 | 2.19% | 359,167 |
| Nov 21, 2025 | 315.00 | 320.50 | 308.50 | 319.00 | 319.00 | -0.31% | 591,851 |
| Nov 20, 2025 | 317.33 | 320.50 | 314.00 | 320.00 | 320.00 | 1.75% | 228,794 |
| Nov 19, 2025 | 313.50 | 323.00 | 311.50 | 314.50 | 314.50 | -0.16% | 400,294 |
| Nov 18, 2025 | 314.50 | 321.00 | 306.50 | 315.00 | 315.00 | -1.56% | 220,980 |
| Nov 17, 2025 | 325.00 | 325.00 | 313.00 | 320.00 | 320.00 | 0.16% | 286,679 |
| Nov 14, 2025 | 321.00 | 331.50 | 314.50 | 319.50 | 319.50 | -3.18% | 613,346 |
| Nov 13, 2025 | 316.00 | 332.00 | 311.00 | 330.00 | 330.00 | 5.60% | 656,653 |
| Nov 12, 2025 | 306.50 | 314.50 | 303.76 | 312.50 | 312.50 | 2.46% | 282,435 |
| Nov 11, 2025 | 302.50 | 312.50 | 300.50 | 305.00 | 305.00 | 1.16% | 234,301 |
| Nov 10, 2025 | 302.50 | 307.50 | 299.50 | 301.50 | 301.50 | 0.50% | 169,415 |
| Nov 7, 2025 | 298.50 | 309.50 | 293.77 | 300.00 | 300.00 | -2.44% | 538,351 |
| Nov 6, 2025 | 308.00 | 320.00 | 305.00 | 307.50 | 307.50 | 0.33% | 466,579 |
| Nov 5, 2025 | 303.00 | 314.50 | 300.90 | 306.50 | 306.50 | - | 353,505 |
| Nov 4, 2025 | 300.00 | 308.00 | 299.96 | 306.50 | 306.50 | -0.49% | 223,473 |
| Nov 3, 2025 | 312.50 | 316.74 | 303.28 | 308.00 | 308.00 | -1.60% | 485,490 |
| Oct 31, 2025 | 308.50 | 322.50 | 308.50 | 313.00 | 313.00 | -1.42% | 299,455 |
| Oct 30, 2025 | 323.00 | 325.00 | 312.00 | 317.50 | 317.50 | -2.01% | 306,493 |
| Oct 29, 2025 | 317.50 | 330.50 | 317.00 | 324.00 | 324.00 | -2.26% | 513,615 |
| Oct 28, 2025 | 315.00 | 333.00 | 315.00 | 331.50 | 331.50 | 0.45% | 216,741 |
| Oct 27, 2025 | 338.50 | 338.50 | 324.00 | 330.00 | 330.00 | 0.30% | 255,821 |
| Oct 24, 2025 | 335.00 | 338.00 | 326.50 | 329.00 | 329.00 | - | 229,138 |
| Oct 23, 2025 | 328.00 | 337.50 | 317.58 | 329.00 | 329.00 | -1.50% | 991,026 |
| Oct 22, 2025 | 328.00 | 338.50 | 327.00 | 334.00 | 334.00 | 2.14% | 517,399 |
| Oct 21, 2025 | 314.00 | 331.50 | 310.00 | 327.00 | 327.00 | 5.14% | 698,456 |
| Oct 20, 2025 | 295.00 | 313.70 | 295.00 | 311.00 | 311.00 | 2.98% | 1,003,104 |
| Oct 17, 2025 | 300.00 | 302.14 | 293.50 | 302.00 | 302.00 | -0.98% | 751,158 |
| Oct 16, 2025 | 307.00 | 310.00 | 297.50 | 305.00 | 305.00 | -0.81% | 400,686 |
| Oct 15, 2025 | 320.00 | 326.99 | 302.00 | 307.50 | 307.50 | -3.30% | 929,633 |
| Oct 14, 2025 | 332.50 | 338.50 | 315.50 | 318.00 | 318.00 | -4.50% | 533,160 |
| Oct 13, 2025 | 368.00 | 368.00 | 331.50 | 333.00 | 333.00 | -4.99% | 721,977 |
| Oct 10, 2025 | 324.00 | 367.00 | 322.00 | 350.50 | 350.50 | 8.35% | 1,198,466 |
| Oct 9, 2025 | 321.50 | 328.00 | 320.00 | 323.50 | 323.50 | 0.78% | 219,513 |
| Oct 8, 2025 | 318.00 | 324.00 | 316.50 | 321.00 | 321.00 | 1.26% | 160,679 |
| Oct 7, 2025 | 326.00 | 328.63 | 316.50 | 317.00 | 317.00 | -2.46% | 533,483 |
| Oct 6, 2025 | 334.00 | 334.00 | 323.00 | 325.00 | 325.00 | -2.69% | 402,558 |