Capita plc (LON:CPI)
London · Delayed Price · Currency is GBP · Price in GBX 267.00
+8.50 (3.29%)
Aug 3, 2026, 11:59 AM GMT
Capita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 263.00 | 276.50 | 263.00 | 267.50 | - | 3.48% | 288,125 |
| 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 | 240.58 | 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 | 231.01 | 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 | 306.09 | 271.50 | 281.00 | 281.00 | -13.54% | 3,804,221 |
| Jul 6, 2026 | 310.00 | 325.00 | 309.71 | 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 | 285.09 | 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 | 296.81 | 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 | 329.43 | 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 |
| Jun 12, 2026 | 347.00 | 352.00 | 342.38 | 349.00 | 349.00 | 1.60% | 240,704 |
| Jun 11, 2026 | 369.50 | 369.50 | 342.50 | 343.50 | 343.50 | -2.97% | 228,289 |
| Jun 10, 2026 | 369.00 | 373.50 | 347.00 | 354.00 | 354.00 | -1.67% | 238,553 |
| Jun 9, 2026 | 374.00 | 382.17 | 360.00 | 360.00 | 360.00 | -3.49% | 243,485 |
| Jun 8, 2026 | 378.00 | 378.00 | 363.00 | 373.00 | 373.00 | 0.81% | 129,807 |
| Jun 5, 2026 | 368.50 | 392.50 | 360.00 | 370.00 | 370.00 | 1.23% | 298,782 |
| Jun 4, 2026 | 362.50 | 377.50 | 362.00 | 365.50 | 365.50 | -0.68% | 296,818 |
| Jun 3, 2026 | 401.00 | 401.00 | 368.00 | 368.00 | 368.00 | -8.23% | 864,007 |
| Jun 2, 2026 | 410.00 | 410.00 | 397.00 | 401.00 | 401.00 | 0.25% | 265,761 |
| Jun 1, 2026 | 401.00 | 416.00 | 395.00 | 400.00 | 400.00 | 0.38% | 738,728 |
| 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 |