Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBX 297.00
-54.50 (-15.50%)
Mar 10, 2026, 1:55 PM GMT
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 340.00 | 340.00 | 280.00 | 299.50 | - | -14.79% | 1,932,438 |
| Mar 9, 2026 | 345.00 | 358.00 | 341.00 | 351.50 | 351.50 | -1.82% | 476,600 |
| Mar 6, 2026 | 357.00 | 368.00 | 356.50 | 358.00 | 358.00 | -1.24% | 218,983 |
| Mar 5, 2026 | 359.00 | 367.50 | 353.50 | 362.50 | 362.50 | 0.69% | 378,672 |
| Mar 4, 2026 | 350.00 | 360.50 | 337.00 | 360.00 | 360.00 | 6.51% | 421,782 |
| Mar 3, 2026 | 330.00 | 338.50 | 325.00 | 338.00 | 338.00 | 0.75% | 219,427 |
| Mar 2, 2026 | 340.00 | 348.00 | 330.50 | 335.50 | 335.50 | -1.61% | 308,752 |
| Feb 27, 2026 | 346.50 | 352.00 | 341.00 | 341.00 | 341.00 | -1.73% | 237,055 |
| Feb 26, 2026 | 358.50 | 358.50 | 335.63 | 347.00 | 347.00 | 2.06% | 223,634 |
| Feb 25, 2026 | 359.50 | 359.50 | 340.00 | 340.00 | 340.00 | -0.87% | 185,014 |
| Feb 24, 2026 | 350.00 | 350.00 | 336.50 | 343.00 | 343.00 | -2.00% | 565,472 |
| Feb 23, 2026 | 371.50 | 371.50 | 346.50 | 350.00 | 350.00 | -3.05% | 283,167 |
| Feb 20, 2026 | 360.00 | 370.50 | 360.00 | 361.00 | 361.00 | -0.82% | 154,831 |
| Feb 19, 2026 | 360.00 | 373.50 | 354.50 | 364.00 | 364.00 | 2.54% | 398,827 |
| Feb 18, 2026 | 358.00 | 361.50 | 346.00 | 355.00 | 355.00 | 0.85% | 124,700 |
| Feb 17, 2026 | 360.00 | 360.00 | 348.50 | 352.00 | 352.00 | -1.26% | 164,341 |
| Feb 16, 2026 | 358.00 | 368.00 | 356.50 | 356.50 | 356.50 | -1.11% | 174,376 |
| Feb 13, 2026 | 350.00 | 364.00 | 350.00 | 360.50 | 360.50 | 3.00% | 331,821 |
| Feb 12, 2026 | 368.00 | 372.50 | 347.00 | 350.00 | 350.00 | -4.37% | 786,871 |
| Feb 11, 2026 | 385.50 | 385.50 | 358.83 | 366.00 | 366.00 | -3.94% | 553,923 |
| Feb 10, 2026 | 392.00 | 392.00 | 379.50 | 381.00 | 381.00 | -1.80% | 172,699 |
| Feb 9, 2026 | 377.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.92% | 328,741 |
| Feb 6, 2026 | 372.00 | 378.50 | 369.00 | 377.00 | 377.00 | 0.13% | 591,446 |
| Feb 5, 2026 | 370.00 | 390.50 | 370.00 | 376.50 | 376.50 | -2.84% | 718,476 |
| Feb 4, 2026 | 387.50 | 388.00 | 375.00 | 387.50 | 387.50 | -0.39% | 496,767 |
| Feb 3, 2026 | 395.50 | 400.50 | 386.50 | 389.00 | 389.00 | -1.64% | 152,773 |
| Feb 2, 2026 | 375.00 | 397.00 | 373.75 | 395.50 | 395.50 | 5.05% | 1,561,721 |
| Jan 30, 2026 | 400.00 | 400.00 | 376.50 | 376.50 | 376.50 | -1.95% | 398,820 |
| Jan 29, 2026 | 391.50 | 391.50 | 382.50 | 384.00 | 384.00 | -1.03% | 708,181 |
| Jan 28, 2026 | 390.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.51% | 348,505 |
| Jan 27, 2026 | 390.00 | 397.00 | 388.00 | 390.00 | 390.00 | 0.39% | 404,359 |
| Jan 26, 2026 | 398.50 | 401.50 | 383.50 | 388.50 | 388.50 | -1.65% | 375,819 |
| Jan 23, 2026 | 390.00 | 398.00 | 382.00 | 395.00 | 395.00 | 0.51% | 819,324 |
| Jan 22, 2026 | 389.00 | 395.83 | 383.00 | 393.00 | 393.00 | 2.75% | 273,237 |
| Jan 21, 2026 | 389.00 | 404.50 | 377.50 | 382.50 | 382.50 | -1.54% | 808,817 |
| Jan 20, 2026 | 405.00 | 405.00 | 381.00 | 388.50 | 388.50 | -2.02% | 421,117 |
| Jan 19, 2026 | 405.00 | 405.00 | 385.50 | 396.50 | 396.50 | 1.02% | 230,012 |
| Jan 16, 2026 | 397.00 | 397.00 | 387.50 | 392.50 | 392.50 | -0.76% | 228,867 |
| Jan 15, 2026 | 402.00 | 402.00 | 392.00 | 395.50 | 395.50 | 0.13% | 265,999 |
| Jan 14, 2026 | 394.50 | 398.00 | 374.75 | 395.00 | 395.00 | -0.13% | 795,291 |
| Jan 13, 2026 | 400.00 | 405.00 | 391.50 | 395.50 | 395.50 | -0.63% | 1,066,085 |
| Jan 12, 2026 | 405.00 | 409.50 | 396.50 | 398.00 | 398.00 | -1.85% | 496,430 |
| Jan 9, 2026 | 405.50 | 414.55 | 402.50 | 405.50 | 405.50 | - | 2,963,943 |
| Jan 8, 2026 | 395.00 | 408.50 | 395.00 | 405.50 | 405.50 | -0.49% | 475,167 |
| Jan 7, 2026 | 411.00 | 411.00 | 401.00 | 407.50 | 407.50 | 0.99% | 218,470 |
| Jan 6, 2026 | 402.00 | 407.50 | 395.50 | 403.50 | 403.50 | 0.12% | 365,237 |
| Jan 5, 2026 | 406.00 | 410.00 | 388.34 | 403.00 | 403.00 | -0.12% | 554,403 |
| Jan 2, 2026 | 406.00 | 412.00 | 403.00 | 403.50 | 403.50 | -0.49% | 415,592 |
| Dec 31, 2025 | 404.00 | 406.50 | 400.00 | 405.50 | 405.50 | 0.50% | 105,325 |
| Dec 30, 2025 | 404.00 | 405.00 | 382.50 | 403.50 | 403.50 | 0.62% | 827,961 |