Capita plc (LON:CPI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 276.00
+12.00 (4.55%)
Nov 11, 2026, 4:35 PM GMT
Capita Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 273.50 | 276.00 | 262.50 | 276.00 | 276.00 | 4.55% | 214,818 |
| Nov 10, 2026 | 267.00 | 276.50 | 264.00 | 264.00 | 264.00 | -0.19% | 260,798 |
| Nov 9, 2026 | 257.50 | 273.00 | 254.00 | 264.50 | 264.50 | 1.73% | 623,269 |
| Nov 6, 2026 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 1.56% | 386,515 |
| Nov 5, 2026 | 265.00 | 265.00 | 250.50 | 256.00 | 256.00 | -0.97% | 393,877 |
| Nov 4, 2026 | 258.50 | 262.60 | 246.50 | 258.50 | 258.50 | 1.77% | 1,116,516 |
| Nov 3, 2026 | 259.00 | 260.00 | 249.50 | 254.00 | 254.00 | -2.12% | 566,020 |
| Nov 2, 2026 | 257.00 | 263.63 | 248.00 | 259.50 | 259.50 | 1.17% | 989,949 |
| Oct 30, 2026 | 277.50 | 277.50 | 256.00 | 256.50 | 256.50 | -7.73% | 1,034,588 |
| Oct 29, 2026 | 293.00 | 293.00 | 273.00 | 278.00 | 278.00 | -2.97% | 734,451 |
| Oct 28, 2026 | 286.00 | 295.00 | 281.50 | 286.50 | 286.50 | -2.22% | 456,568 |
| Oct 27, 2026 | 300.00 | 300.00 | 288.50 | 293.00 | 293.00 | -1.01% | 412,162 |
| Oct 26, 2026 | 280.00 | 298.50 | 280.00 | 296.00 | 296.00 | -0.34% | 572,102 |
| Oct 23, 2026 | 286.00 | 297.04 | 279.50 | 297.00 | 297.00 | 5.69% | 476,553 |
| Oct 22, 2026 | 294.50 | 294.50 | 275.77 | 281.00 | 281.00 | -4.75% | 529,047 |
| Oct 21, 2026 | 305.00 | 305.00 | 294.00 | 295.00 | 295.00 | -2.96% | 739,367 |
| Oct 20, 2026 | 290.00 | 304.00 | 276.00 | 304.00 | 304.00 | 3.23% | 1,255,440 |
| Oct 19, 2026 | 288.50 | 301.50 | 283.00 | 294.50 | 294.50 | 2.43% | 882,086 |
| Oct 16, 2026 | 305.00 | 305.00 | 276.50 | 287.50 | 287.50 | -4.80% | 1,213,382 |
| Oct 15, 2026 | 291.00 | 308.50 | 288.00 | 302.00 | 302.00 | 3.78% | 1,444,647 |
| Oct 14, 2026 | 274.50 | 295.00 | 273.00 | 291.00 | 291.00 | 5.43% | 2,610,316 |
| Oct 13, 2026 | 255.00 | 276.00 | 247.50 | 276.00 | 276.00 | 10.40% | 2,299,172 |
| Oct 12, 2026 | 240.00 | 251.00 | 237.00 | 250.00 | 250.00 | 6.38% | 1,132,704 |
| Oct 9, 2026 | 219.50 | 237.58 | 218.00 | 235.00 | 235.00 | 9.05% | 1,943,475 |
| Oct 8, 2026 | 205.05 | 222.50 | 206.50 | 215.50 | 215.50 | 4.61% | 1,257,658 |
| Oct 7, 2026 | 200.00 | 206.00 | 196.20 | 206.00 | 206.00 | 2.49% | 1,735,425 |
| Oct 6, 2026 | 212.50 | 215.50 | 198.80 | 201.00 | 201.00 | -5.19% | 1,746,954 |
| Oct 5, 2026 | 210.50 | 216.80 | 205.00 | 212.00 | 212.00 | -0.93% | 1,449,369 |
| 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 |