Capita plc (LON:CPI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 281.00
-14.00 (-4.75%)
Oct 22, 2026, 4:35 PM BST
Capita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 294.50 | 294.50 | 276.00 | 281.00 | 281.00 | -4.75% | 529,049 |
| Oct 21, 2026 | 305.00 | 305.00 | 294.00 | 295.00 | 295.00 | -2.96% | 739,368 |
| Oct 20, 2026 | 290.00 | 304.00 | 276.00 | 304.00 | 304.00 | 3.23% | 1,255,441 |
| Oct 19, 2026 | 288.50 | 301.50 | 283.00 | 294.50 | 294.50 | 2.43% | 879,182 |
| Oct 16, 2026 | 305.00 | 305.00 | 276.50 | 287.50 | 287.50 | -4.80% | 1,213,382 |
| Oct 15, 2026 | 291.00 | 308.50 | 288.00 | 302.00 | 302.00 | 3.78% | 1,444,647 |
| Oct 14, 2026 | 274.50 | 295.00 | 273.00 | 291.00 | 291.00 | 5.43% | 2,610,316 |
| Oct 13, 2026 | 255.00 | 276.00 | 247.50 | 276.00 | 276.00 | 10.40% | 2,299,172 |
| Oct 12, 2026 | 240.00 | 251.00 | 237.00 | 250.00 | 250.00 | 6.38% | 1,132,704 |
| Oct 9, 2026 | 219.50 | 237.58 | 218.00 | 235.00 | 235.00 | 9.05% | 1,943,475 |
| Oct 8, 2026 | 205.05 | 222.50 | 206.50 | 215.50 | 215.50 | 4.61% | 1,257,658 |
| Oct 7, 2026 | 200.00 | 206.00 | 196.20 | 206.00 | 206.00 | 2.49% | 1,735,425 |
| Oct 6, 2026 | 212.50 | 215.50 | 198.80 | 201.00 | 201.00 | -5.19% | 1,746,954 |
| Oct 5, 2026 | 210.50 | 216.80 | 205.00 | 212.00 | 212.00 | -0.93% | 1,449,369 |
| Oct 2, 2026 | 220.00 | 226.00 | 214.00 | 214.00 | 214.00 | -5.31% | 1,450,294 |
| Oct 1, 2026 | 217.00 | 230.50 | 217.00 | 226.00 | 226.00 | 2.26% | 888,015 |
| Sep 30, 2026 | 215.00 | 225.00 | 215.00 | 221.00 | 221.00 | 1.38% | 1,451,787 |
| Sep 29, 2026 | 221.00 | 221.00 | 213.50 | 218.00 | 218.00 | 1.40% | 441,419 |
| Sep 28, 2026 | 230.00 | 230.00 | 215.00 | 215.00 | 215.00 | -3.15% | 651,558 |
| Sep 25, 2026 | 230.00 | 231.50 | 222.00 | 222.00 | 222.00 | -1.77% | 811,600 |
| Sep 24, 2026 | 228.00 | 228.00 | 221.50 | 226.00 | 226.00 | 0.44% | 445,650 |
| Sep 23, 2026 | 230.00 | 233.50 | 223.00 | 225.00 | 225.00 | 0.90% | 986,218 |
| Sep 22, 2026 | 220.50 | 232.00 | 220.50 | 223.00 | 223.00 | -1.11% | 842,701 |
| Sep 21, 2026 | 245.00 | 245.00 | 222.50 | 225.50 | 225.50 | -3.01% | 823,843 |
| Sep 18, 2026 | 241.00 | 243.50 | 232.00 | 232.50 | 232.50 | -3.13% | 507,055 |
| Sep 17, 2026 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | - | 354,662 |
| Sep 16, 2026 | 237.63 | 241.50 | 236.50 | 240.00 | 240.00 | - | 220,567 |
| Sep 15, 2026 | 246.00 | 246.00 | 233.00 | 240.00 | 240.00 | 0.84% | 721,614 |
| Sep 14, 2026 | 246.87 | 251.50 | 234.00 | 238.00 | 238.00 | -4.42% | 718,206 |
| Sep 11, 2026 | 236.50 | 250.00 | 233.66 | 249.00 | 249.00 | 4.18% | 296,635 |
| Sep 10, 2026 | 240.00 | 247.00 | 238.50 | 239.00 | 239.00 | -1.65% | 519,866 |
| Sep 9, 2026 | 251.50 | 254.50 | 241.00 | 243.00 | 243.00 | -3.76% | 515,134 |
| Sep 8, 2026 | 257.44 | 259.00 | 251.50 | 252.50 | 252.50 | -2.32% | 330,315 |
| Sep 7, 2026 | 258.00 | 269.50 | 249.00 | 258.50 | 258.50 | 0.19% | 390,934 |
| Sep 4, 2026 | 260.50 | 271.50 | 256.50 | 258.00 | 258.00 | -2.64% | 435,741 |
| Sep 3, 2026 | 260.00 | 272.00 | 260.00 | 265.00 | 265.00 | 0.95% | 871,798 |
| Sep 2, 2026 | 270.00 | 273.00 | 262.00 | 262.50 | 262.50 | -5.23% | 671,142 |
| Sep 1, 2026 | 275.50 | 286.00 | 270.00 | 277.00 | 277.00 | -1.25% | 416,839 |
| Aug 28, 2026 | 280.00 | 284.00 | 277.10 | 280.50 | 280.50 | 0.18% | 456,661 |
| Aug 27, 2026 | 284.50 | 289.50 | 278.00 | 280.00 | 280.00 | -0.71% | 753,257 |
| Aug 26, 2026 | 290.00 | 292.00 | 278.80 | 282.00 | 282.00 | -2.25% | 826,076 |
| Aug 25, 2026 | 283.00 | 297.00 | 282.10 | 288.50 | 288.50 | -0.52% | 350,615 |
| Aug 24, 2026 | 280.00 | 290.00 | 270.50 | 290.00 | 290.00 | 3.20% | 334,189 |
| Aug 21, 2026 | 275.00 | 287.00 | 272.50 | 281.00 | 281.00 | 1.08% | 279,160 |
| Aug 20, 2026 | 290.00 | 290.00 | 275.00 | 278.00 | 278.00 | -2.63% | 408,138 |
| Aug 19, 2026 | 280.00 | 287.00 | 275.50 | 285.50 | 285.50 | 1.96% | 173,900 |
| Aug 18, 2026 | 293.50 | 296.50 | 280.00 | 280.00 | 280.00 | -3.95% | 760,263 |
| Aug 17, 2026 | 265.50 | 292.00 | 265.50 | 291.50 | 291.50 | 6.78% | 992,357 |
| Aug 14, 2026 | 275.00 | 279.00 | 269.00 | 273.00 | 273.00 | 0.74% | 377,298 |
| Aug 13, 2026 | 263.50 | 272.50 | 257.00 | 271.00 | 271.00 | 4.43% | 419,149 |