Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBX 249.00
+10.00 (4.18%)
Sep 11, 2026, 4:36 PM GMT
Capita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 268.50 | 268.50 | 259.50 | 259.50 | 259.50 | -1.14% | 445,829 |
| Aug 11, 2026 | 260.50 | 269.50 | 259.70 | 262.50 | 262.50 | -0.76% | 670,845 |
| Aug 10, 2026 | 266.00 | 268.50 | 260.00 | 264.50 | 264.50 | 0.19% | 316,160 |
| Aug 7, 2026 | 249.50 | 266.50 | 249.50 | 264.00 | 264.00 | 3.73% | 593,497 |
| Aug 6, 2026 | 260.50 | 260.50 | 249.00 | 254.50 | 254.50 | 0.79% | 501,137 |
| Aug 5, 2026 | 264.50 | 264.50 | 252.50 | 252.50 | 252.50 | 0.20% | 454,742 |
| Aug 4, 2026 | 257.00 | 268.00 | 246.00 | 252.00 | 252.00 | -5.26% | 1,923,997 |
| Aug 3, 2026 | 263.00 | 276.50 | 263.00 | 266.00 | 266.00 | 2.90% | 1,862,592 |
| Jul 31, 2026 | 275.00 | 275.00 | 258.50 | 258.50 | 258.50 | -2.45% | 600,563 |
| Jul 30, 2026 | 275.00 | 275.00 | 259.50 | 265.00 | 265.00 | -3.46% | 1,459,769 |
| Jul 29, 2026 | 260.00 | 274.50 | 255.00 | 274.50 | 274.50 | 7.86% | 1,642,083 |
| Jul 28, 2026 | 243.50 | 255.00 | 239.50 | 254.50 | 254.50 | 5.38% | 707,046 |
| Jul 27, 2026 | 244.50 | 247.60 | 236.00 | 241.50 | 241.50 | 2.11% | 617,454 |
| Jul 24, 2026 | 235.00 | 243.50 | 231.00 | 236.50 | 236.50 | -2.07% | 537,583 |
| Jul 23, 2026 | 245.00 | 248.50 | 241.50 | 241.50 | 241.50 | -1.02% | 704,429 |
| Jul 22, 2026 | 238.00 | 245.00 | 237.00 | 244.00 | 244.00 | 1.46% | 713,995 |
| Jul 21, 2026 | 236.00 | 246.00 | 234.50 | 240.50 | 240.50 | 1.26% | 581,093 |
| Jul 20, 2026 | 237.00 | 240.50 | 233.00 | 237.50 | 237.50 | 0.85% | 715,280 |
| Jul 17, 2026 | 228.50 | 240.60 | 228.50 | 235.50 | 235.50 | 0.21% | 772,430 |
| Jul 16, 2026 | 234.50 | 238.00 | 227.00 | 235.00 | 235.00 | 0.21% | 583,276 |
| Jul 15, 2026 | 240.00 | 242.50 | 224.50 | 234.50 | 234.50 | -1.47% | 1,018,660 |
| Jul 14, 2026 | 233.00 | 240.50 | 230.00 | 238.00 | 238.00 | 1.93% | 886,502 |
| Jul 13, 2026 | 226.00 | 241.50 | 224.00 | 233.50 | 233.50 | 1.97% | 1,413,188 |
| Jul 10, 2026 | 221.00 | 231.00 | 215.00 | 229.00 | 229.00 | 3.62% | 2,523,748 |
| Jul 9, 2026 | 254.00 | 254.00 | 221.00 | 221.00 | 221.00 | -20.65% | 5,847,349 |
| Jul 8, 2026 | 281.00 | 286.50 | 271.50 | 278.50 | 278.50 | -0.89% | 612,301 |
| Jul 7, 2026 | 298.00 | 306.10 | 271.50 | 281.00 | 281.00 | -13.54% | 3,804,221 |
| Jul 6, 2026 | 310.00 | 325.00 | 309.70 | 325.00 | 325.00 | 4.33% | 338,459 |
| Jul 3, 2026 | 315.00 | 319.50 | 303.00 | 311.50 | 311.50 | 1.80% | 261,337 |