Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBX 401.00
+1.00 (0.25%)
Jun 2, 2026, 4:35 PM GMT
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 410.00 | 410.00 | 398.00 | 408.00 | - | 2.00% | 94,358 |
| Jun 1, 2026 | 401.00 | 414.50 | 395.50 | 400.00 | 400.00 | 0.38% | 738,726 |
| May 29, 2026 | 400.00 | 406.50 | 393.50 | 398.50 | 398.50 | -0.75% | 355,413 |
| May 28, 2026 | 408.00 | 408.00 | 389.50 | 401.50 | 401.50 | 2.95% | 543,783 |
| May 27, 2026 | 385.00 | 401.50 | 385.00 | 390.00 | 390.00 | -1.02% | 406,934 |
| May 26, 2026 | 384.50 | 399.50 | 381.72 | 394.00 | 394.00 | 4.37% | 852,432 |
| May 22, 2026 | 362.00 | 382.50 | 362.00 | 377.50 | 377.50 | 1.89% | 435,920 |
| May 21, 2026 | 374.00 | 378.00 | 366.77 | 370.50 | 370.50 | -0.94% | 556,710 |
| May 20, 2026 | 349.00 | 374.50 | 348.00 | 374.00 | 374.00 | 5.50% | 454,724 |
| May 19, 2026 | 348.00 | 359.00 | 335.00 | 354.50 | 354.50 | 3.35% | 1,644,911 |
| May 18, 2026 | 330.00 | 343.00 | 318.33 | 343.00 | 343.00 | 8.89% | 932,386 |
| May 15, 2026 | 310.00 | 323.50 | 310.00 | 315.00 | 315.00 | -1.87% | 571,773 |
| May 14, 2026 | 308.00 | 322.50 | 308.00 | 321.00 | 321.00 | 2.23% | 610,441 |
| May 13, 2026 | 306.00 | 315.00 | 306.00 | 314.00 | 314.00 | 1.29% | 294,548 |
| May 12, 2026 | 305.50 | 313.00 | 304.50 | 310.00 | 310.00 | -1.74% | 438,008 |
| May 11, 2026 | 311.50 | 317.00 | 305.04 | 315.50 | 315.50 | 1.61% | 1,974,663 |
| May 8, 2026 | 298.50 | 322.50 | 298.50 | 310.50 | 310.50 | 2.14% | 547,609 |
| May 7, 2026 | 300.00 | 306.50 | 292.50 | 304.00 | 304.00 | 1.16% | 541,624 |
| May 6, 2026 | 306.50 | 314.00 | 299.50 | 300.50 | 300.50 | -0.66% | 217,819 |
| May 5, 2026 | 305.00 | 313.00 | 292.50 | 302.50 | 302.50 | -2.10% | 574,865 |
| May 1, 2026 | 295.00 | 315.67 | 286.00 | 309.00 | 309.00 | 6.92% | 774,737 |
| Apr 30, 2026 | 283.50 | 291.50 | 278.50 | 289.00 | 289.00 | 1.94% | 267,875 |
| Apr 29, 2026 | 281.00 | 291.50 | 275.50 | 283.50 | 283.50 | 0.89% | 231,800 |
| Apr 28, 2026 | 275.00 | 281.00 | 273.00 | 281.00 | 281.00 | 0.36% | 348,387 |
| Apr 27, 2026 | 280.00 | 283.34 | 270.50 | 280.00 | 280.00 | - | 317,580 |
| Apr 24, 2026 | 272.00 | 287.00 | 272.00 | 280.00 | 280.00 | -0.88% | 338,927 |
| Apr 23, 2026 | 288.00 | 288.50 | 268.00 | 282.50 | 282.50 | -4.40% | 968,716 |
| Apr 22, 2026 | 284.00 | 297.00 | 284.00 | 295.50 | 295.50 | 0.85% | 670,541 |
| Apr 21, 2026 | 284.00 | 298.00 | 284.00 | 293.00 | 293.00 | 1.21% | 366,994 |
| Apr 20, 2026 | 292.50 | 294.50 | 285.50 | 289.50 | 289.50 | -1.03% | 233,930 |
| Apr 17, 2026 | 300.00 | 300.00 | 292.50 | 292.50 | 292.50 | -1.68% | 348,101 |
| Apr 16, 2026 | 284.00 | 302.00 | 280.00 | 297.50 | 297.50 | 6.63% | 673,459 |
| Apr 15, 2026 | 278.00 | 280.00 | 271.39 | 279.00 | 279.00 | 1.82% | 201,451 |
| Apr 14, 2026 | 270.00 | 275.00 | 263.00 | 274.00 | 274.00 | 3.59% | 658,827 |
| Apr 13, 2026 | 272.00 | 272.00 | 259.00 | 264.50 | 264.50 | 0.38% | 311,916 |
| Apr 10, 2026 | 257.00 | 273.00 | 257.00 | 263.50 | 263.50 | 0.76% | 3,175,342 |
| Apr 9, 2026 | 270.00 | 280.50 | 261.12 | 261.50 | 261.50 | -5.08% | 426,837 |
| Apr 8, 2026 | 275.00 | 285.00 | 274.50 | 275.50 | 275.50 | 2.80% | 714,364 |
| Apr 7, 2026 | 278.50 | 280.00 | 266.50 | 268.00 | 268.00 | -2.37% | 705,887 |
| Apr 2, 2026 | 274.00 | 279.11 | 269.50 | 274.50 | 274.50 | -0.36% | 598,340 |
| Apr 1, 2026 | 260.00 | 277.50 | 260.00 | 275.50 | 275.50 | 3.57% | 698,423 |
| Mar 31, 2026 | 260.00 | 272.00 | 259.00 | 266.00 | 266.00 | 2.31% | 855,240 |
| Mar 30, 2026 | 265.00 | 265.50 | 251.00 | 260.00 | 260.00 | -2.80% | 447,936 |
| Mar 27, 2026 | 270.00 | 274.00 | 260.44 | 267.50 | 267.50 | -3.25% | 1,372,163 |
| Mar 26, 2026 | 270.00 | 288.00 | 258.00 | 276.50 | 276.50 | 14.97% | 1,600,663 |
| Mar 25, 2026 | 226.00 | 243.68 | 226.00 | 240.50 | 240.50 | 4.11% | 791,944 |
| Mar 24, 2026 | 232.50 | 243.50 | 229.35 | 231.00 | 231.00 | -2.74% | 562,166 |
| Mar 23, 2026 | 237.00 | 244.80 | 231.00 | 237.50 | 237.50 | -0.63% | 672,159 |
| Mar 20, 2026 | 257.00 | 257.00 | 239.00 | 239.00 | 239.00 | -2.85% | 840,805 |
| Mar 19, 2026 | 246.00 | 256.00 | 239.50 | 246.00 | 246.00 | -0.40% | 2,169,299 |