Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBX 214.00
-12.00 (-5.31%)
Oct 2, 2026, 4:35 PM GMT
Capita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |