Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBp 238.50
+2.00 (0.85%)
Aug 26, 2025, 4:43 PM BST
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 240.35 | 247.50 | 232.70 | 238.50 | 238.50 | 0.85% | 316,866 |
| 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 |
| Jul 4, 2025 | 342.00 | 348.00 | 337.38 | 340.50 | 340.50 | -1.16% | 603,213 |
| Jul 3, 2025 | 345.00 | 345.00 | 332.50 | 344.50 | 344.50 | 3.30% | 282,418 |
| Jul 2, 2025 | 340.00 | 345.20 | 330.08 | 333.50 | 333.50 | 0.30% | 513,597 |
| Jul 1, 2025 | 349.00 | 349.00 | 322.50 | 332.50 | 332.50 | -0.30% | 505,535 |
| Jun 30, 2025 | 335.00 | 343.50 | 332.25 | 333.50 | 333.50 | -0.60% | 724,598 |
| Jun 27, 2025 | 318.00 | 336.34 | 316.00 | 335.50 | 335.50 | 5.01% | 986,717 |
| Jun 26, 2025 | 299.00 | 320.00 | 298.50 | 319.50 | 319.50 | 6.68% | 620,324 |
| Jun 25, 2025 | 298.20 | 302.00 | 295.96 | 299.50 | 299.50 | -0.17% | 312,921 |
| Jun 24, 2025 | 277.73 | 304.50 | 274.50 | 300.00 | 300.00 | 8.30% | 898,042 |
| Jun 23, 2025 | 279.00 | 280.00 | 273.00 | 277.00 | 277.00 | -0.89% | 246,864 |
| Jun 20, 2025 | 278.00 | 282.50 | 270.68 | 279.50 | 279.50 | 0.18% | 514,999 |
| Jun 19, 2025 | 281.00 | 289.50 | 277.00 | 279.00 | 279.00 | -1.76% | 462,547 |
| Jun 18, 2025 | 264.00 | 289.00 | 262.00 | 284.00 | 284.00 | 7.17% | 970,095 |
| Jun 17, 2025 | 253.50 | 269.50 | 236.50 | 265.00 | 265.00 | 6.21% | 1,334,752 |