Capita plc (CTAGF)
OTCMKTS · Delayed Price · Currency is USD
3.850
-0.705 (-15.48%)
At close: Nov 12, 2025
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -15.48% | 200 |
| Oct 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 91.39% | 5,000 |
| May 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.38% | 133 |
| Apr 7, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -36.77% | 333 |
| Aug 1, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -13.49% | 6,666 |
| Aug 14, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -35.78% | 133 |
| Apr 3, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 60.71% | 166 |
| Oct 10, 2022 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -54.84% | 1,504 |
| Aug 12, 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.81% | 13 |
| Jun 23, 2021 | 9.23 | 9.23 | 9.23 | 9.23 | 9.22 | -2.38% | 13 |
| Mar 18, 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -7.35% | 29 |
| Mar 17, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 20 |
| Mar 1, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.03% | 133 |
| Feb 26, 2021 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 26.73% | 6 |
| Feb 16, 2021 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | -15.98% | 6 |
| Dec 8, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 135.95% | 14 |
| Nov 2, 2020 | 4.87 | 4.87 | 4.28 | 4.28 | 4.27 | -25.97% | 1,293 |
| Aug 20, 2020 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | -19.96% | 400 |
| Jul 6, 2020 | 7.80 | 7.80 | 7.22 | 7.22 | 7.21 | -19.83% | 5,333 |
| Jun 10, 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 34.83% | 133 |
| May 18, 2020 | 6.68 | 6.68 | 6.68 | 6.68 | 6.67 | 3.25% | 400 |
| May 13, 2020 | 6.47 | 6.47 | 6.47 | 6.47 | 6.46 | -6.51% | 666 |
| May 6, 2020 | 6.32 | 6.92 | 6.32 | 6.92 | 6.91 | 11.62% | 7,464 |
| Apr 22, 2020 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | 16.60% | 13 |
| Apr 1, 2020 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 8.19% | 4,571 |
| Mar 23, 2020 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -34.52% | 7 |
| Mar 13, 2020 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -23.08% | 166 |
| Mar 11, 2020 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.17% | 66 |
| Mar 10, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -32.87% | 375 |
| Mar 5, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -53.49% | 6 |
| Oct 22, 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 18.78% | 6 |
| Sep 13, 2019 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 29.29% | 6 |
| Aug 26, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -12.50% | 26 |
| Aug 6, 2019 | 25.13 | 25.13 | 24.00 | 24.00 | 24.00 | 29.03% | 333 |
| Jun 27, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.36% | 19 |
| Jun 7, 2019 | 20.33 | 20.33 | 19.05 | 19.05 | 19.05 | 1.60% | 578 |
| May 23, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -25.15% | 33 |
| Apr 5, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.18% | 26 |
| Mar 22, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.60% | 33 |
| Mar 12, 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.70% | 20 |
| Mar 4, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 11.00% | 152 |
| Jan 9, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 4.25% | 14 |
| Jan 7, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 11.07% | 26 |
| Dec 24, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.29% | 22 |
| Dec 14, 2018 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 4.88% | 13 |
| Nov 30, 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -12.77% | 13 |
| Nov 15, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -9.62% | 6 |
| Oct 26, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -18.75% | 66 |
| Aug 2, 2018 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -6.34% | 9 |