Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBp 288.00
-16.00 (-5.26%)
Aug 1, 2025, 5:00 PM BST
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 302.00 | 308.00 | 282.00 | 288.00 | 288.00 | -5.26% | 765,139 |
| 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 |
| Jun 16, 2025 | 248.00 | 252.00 | 245.00 | 249.50 | 249.50 | - | 328,341 |
| Jun 13, 2025 | 265.00 | 265.00 | 246.00 | 249.50 | 249.50 | -3.67% | 743,814 |
| Jun 12, 2025 | 262.00 | 262.50 | 256.00 | 259.00 | 259.00 | -0.38% | 513,742 |
| Jun 11, 2025 | 251.50 | 262.00 | 250.15 | 260.00 | 260.00 | 3.59% | 318,493 |
| Jun 10, 2025 | 249.00 | 256.00 | 248.00 | 251.00 | 251.00 | 0.80% | 300,412 |
| Jun 9, 2025 | 250.00 | 251.95 | 244.00 | 249.00 | 249.00 | 1.38% | 359,038 |
| Jun 6, 2025 | 250.00 | 250.00 | 243.20 | 245.60 | 245.60 | 0.49% | 307,258 |
| Jun 5, 2025 | 240.40 | 247.40 | 232.60 | 244.40 | 244.40 | 2.26% | 490,881 |
| Jun 4, 2025 | 231.08 | 239.15 | 229.00 | 239.00 | 239.00 | 4.37% | 605,657 |
| Jun 3, 2025 | 228.00 | 230.80 | 224.59 | 229.00 | 229.00 | 0.44% | 259,184 |
| Jun 2, 2025 | 227.59 | 233.00 | 221.60 | 228.00 | 228.00 | 0.26% | 307,170 |
| May 30, 2025 | 221.20 | 227.90 | 217.00 | 227.40 | 227.40 | 3.36% | 259,709 |
| May 29, 2025 | 223.00 | 233.24 | 217.60 | 220.00 | 220.00 | -4.76% | 453,183 |
| May 28, 2025 | 224.80 | 238.34 | 222.35 | 231.00 | 231.00 | 2.67% | 697,647 |
| May 27, 2025 | 218.00 | 225.63 | 216.40 | 225.00 | 225.00 | 4.07% | 238,056 |
| May 23, 2025 | 220.00 | 224.80 | 208.40 | 216.20 | 216.20 | -2.26% | 436,063 |