Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBX 281.00
+3.00 (1.08%)
Aug 21, 2026, 4:35 PM GMT
Capita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 275.00 | 283.00 | 274.00 | 281.00 | 281.00 | 1.08% | 279,161 |
| Aug 20, 2026 | 290.00 | 290.00 | 275.50 | 278.00 | 278.00 | -2.63% | 408,137 |
| Aug 19, 2026 | 280.00 | 287.00 | 275.50 | 285.50 | 285.50 | 1.96% | 173,904 |
| Aug 18, 2026 | 293.50 | 296.50 | 280.00 | 280.00 | 280.00 | -3.95% | 760,260 |
| Aug 17, 2026 | 265.50 | 292.00 | 265.50 | 291.50 | 291.50 | 6.78% | 958,795 |
| Aug 14, 2026 | 275.00 | 279.00 | 270.00 | 273.00 | 273.00 | 0.74% | 377,297 |
| Aug 13, 2026 | 263.50 | 272.50 | 259.50 | 271.00 | 271.00 | 4.43% | 419,150 |
| 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 |
| Jul 2, 2026 | 311.50 | 311.50 | 285.10 | 306.00 | 306.00 | 1.49% | 378,297 |
| Jul 1, 2026 | 271.00 | 301.50 | 269.00 | 301.50 | 301.50 | 9.84% | 769,510 |
| Jun 30, 2026 | 285.00 | 297.50 | 273.00 | 274.50 | 274.50 | -5.51% | 589,438 |
| Jun 29, 2026 | 305.00 | 310.50 | 287.00 | 290.50 | 290.50 | -2.19% | 463,930 |
| Jun 26, 2026 | 315.00 | 315.00 | 292.00 | 297.00 | 297.00 | -2.46% | 673,828 |
| Jun 25, 2026 | 308.00 | 313.50 | 300.00 | 304.50 | 304.50 | 0.50% | 237,802 |
| Jun 24, 2026 | 310.00 | 312.50 | 296.80 | 303.00 | 303.00 | 0.33% | 700,548 |
| Jun 23, 2026 | 313.00 | 313.00 | 296.00 | 302.00 | 302.00 | -1.31% | 349,435 |
| Jun 22, 2026 | 320.00 | 329.00 | 306.00 | 306.00 | 306.00 | -4.23% | 226,108 |
| Jun 19, 2026 | 320.00 | 329.40 | 313.00 | 319.50 | 319.50 | 0.95% | 516,497 |
| Jun 18, 2026 | 315.00 | 329.00 | 311.00 | 316.50 | 316.50 | -3.51% | 492,465 |
| Jun 17, 2026 | 354.00 | 354.00 | 324.00 | 328.00 | 328.00 | -2.81% | 322,409 |
| Jun 16, 2026 | 363.00 | 363.00 | 337.50 | 337.50 | 337.50 | -2.88% | 205,276 |
| Jun 15, 2026 | 366.00 | 366.00 | 340.00 | 347.50 | 347.50 | -0.43% | 307,051 |