Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBp 329.00
+0.50 (0.15%)
Oct 24, 2025, 4:35 PM BST
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 335.00 | 338.00 | 326.50 | 329.50 | 329.50 | 0.15% | 197,438 |
| Oct 23, 2025 | 328.00 | 337.50 | 317.58 | 329.00 | 329.00 | -1.50% | 991,027 |
| Oct 22, 2025 | 328.00 | 338.50 | 327.50 | 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% | 751,157 |
| Oct 16, 2025 | 305.58 | 310.00 | 297.50 | 305.00 | 305.00 | -0.81% | 400,687 |
| Oct 15, 2025 | 322.08 | 326.99 | 302.00 | 307.50 | 307.50 | -3.30% | 929,632 |
| Oct 14, 2025 | 334.00 | 338.50 | 315.50 | 318.00 | 318.00 | -4.50% | 533,161 |
| 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% | 1,232,444 |
| Oct 9, 2025 | 326.89 | 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% | 160,680 |
| Oct 7, 2025 | 328.63 | 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% | 402,557 |
| Oct 3, 2025 | 334.00 | 336.50 | 325.70 | 334.00 | 334.00 | 0.91% | 396,827 |
| Oct 2, 2025 | 320.00 | 340.00 | 320.00 | 331.00 | 331.00 | 0.46% | 638,633 |
| Oct 1, 2025 | 335.00 | 336.50 | 320.00 | 329.50 | 329.50 | 2.01% | 423,659 |
| Sep 30, 2025 | 322.00 | 341.32 | 317.00 | 323.00 | 323.00 | 0.47% | 1,933,610 |
| Sep 29, 2025 | 264.00 | 322.74 | 264.00 | 321.50 | 321.50 | 22.24% | 1,480,061 |
| Sep 26, 2025 | 252.00 | 264.50 | 252.00 | 263.00 | 263.00 | 1.94% | 2,323,217 |
| Sep 25, 2025 | 264.00 | 269.00 | 256.00 | 258.00 | 258.00 | -3.73% | 534,791 |
| Sep 24, 2025 | 256.00 | 279.00 | 256.00 | 268.00 | 268.00 | 0.75% | 364,537 |
| Sep 23, 2025 | 268.50 | 274.00 | 263.00 | 266.00 | 266.00 | 1.14% | 1,096,446 |
| Sep 22, 2025 | 259.75 | 270.00 | 255.00 | 263.00 | 263.00 | 1.74% | 255,473 |
| Sep 19, 2025 | 264.40 | 268.50 | 255.00 | 258.50 | 258.50 | 0.19% | 438,509 |
| Sep 18, 2025 | 254.81 | 261.00 | 253.00 | 258.00 | 258.00 | 1.78% | 224,086 |
| Sep 17, 2025 | 252.00 | 255.00 | 251.00 | 253.50 | 253.50 | 0.60% | 98,414 |
| Sep 16, 2025 | 260.39 | 260.39 | 251.50 | 252.00 | 252.00 | -1.37% | 300,038 |
| 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 |