Capital Limited CAPD
LSE · United Kingdom · Industrial Services
GBp 118.00-2.00 (-1.67%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 118.00 | -1.67% | GBp 120.00 | GBp 123.50 | GBp 110.00 | 187.04K |
| 2026-09-30 | GBp 120.00 | -0.41% | GBp 124.00 | GBp 124.00 | GBp 119.50 | 108.70K |
| 2026-09-29 | GBp 120.50 | +0.84% | GBp 120.00 | GBp 122.33 | GBp 119.06 | 69.46K |
| 2026-09-28 | GBp 119.50 | -0.42% | GBp 120.00 | GBp 124.00 | GBp 118.85 | 337.35K |
| 2026-09-25 | GBp 120.00 | 0.00% | GBp 120.00 | GBp 122.00 | GBp 119.50 | 143.74K |
| 2026-09-24 | GBp 120.00 | 0.00% | GBp 124.00 | GBp 124.00 | GBp 119.50 | 153.92K |
| 2026-09-23 | GBp 120.00 | +2.56% | GBp 120.00 | GBp 121.88 | GBp 118.44 | 246.36K |
| 2026-09-22 | GBp 117.00 | 0.00% | GBp 117.00 | GBp 119.00 | GBp 115.50 | 187.02K |
| 2026-09-21 | GBp 117.00 | +1.30% | GBp 115.00 | GBp 118.00 | GBp 113.00 | 142.46K |
| 2026-09-18 | GBp 115.50 | -0.43% | GBp 116.00 | GBp 116.00 | GBp 115.00 | 81.34K |
| 2026-09-17 | GBp 116.00 | +3.57% | GBp 112.50 | GBp 116.00 | GBp 112.50 | 134.29K |
| 2026-09-16 | GBp 112.00 | +0.90% | GBp 110.00 | GBp 113.00 | GBp 110.00 | 107.90K |
| 2026-09-15 | GBp 111.00 | +1.83% | GBp 109.50 | GBp 111.75 | GBp 108.00 | 173.08K |
| 2026-09-14 | GBp 109.00 | -2.68% | GBp 112.00 | GBp 115.00 | GBp 109.00 | 167.42K |
| 2026-09-11 | GBp 112.00 | -0.88% | GBp 114.00 | GBp 115.60 | GBp 112.00 | 102.17K |
| 2026-09-10 | GBp 113.00 | 0.00% | GBp 114.00 | GBp 115.65 | GBp 113.00 | 636.99K |
| 2026-09-09 | GBp 113.00 | +0.89% | GBp 113.00 | GBp 114.00 | GBp 110.50 | 144.42K |
| 2026-09-08 | GBp 112.00 | -0.88% | GBp 112.00 | GBp 114.00 | GBp 112.00 | 102.33K |
| 2026-09-07 | GBp 113.00 | -1.31% | GBp 109.00 | GBp 114.00 | GBp 109.00 | 108.20K |
| 2026-09-04 | GBp 114.50 | +1.78% | GBp 113.50 | GBp 116.00 | GBp 112.50 | 335.32K |
| 2026-09-03 | GBp 112.50 | +1.35% | GBp 112.00 | GBp 115.00 | GBp 110.59 | 385.11K |
| 2026-09-02 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 113.50 | GBp 108.00 | 218.21K |
| 2026-09-01 | GBp 111.00 | -1.77% | GBp 112.50 | GBp 114.00 | GBp 111.00 | 231.45K |
| 2026-08-28 | GBp 113.00 | +1.35% | GBp 112.00 | GBp 114.61 | GBp 111.50 | 250.70K |
| 2026-08-27 | GBp 111.50 | +0.45% | GBp 111.00 | GBp 112.00 | GBp 110.50 | 489.97K |
| 2026-08-26 | GBp 111.00 | -0.89% | GBp 112.00 | GBp 115.00 | GBp 109.00 | 422.42K |
| 2026-08-25 | GBp 112.00 | -5.08% | GBp 117.00 | GBp 119.00 | GBp 112.00 | 246.52K |
| 2026-08-24 | GBp 118.00 | 0.00% | GBp 117.00 | GBp 120.00 | GBp 116.00 | 242.96K |
| 2026-08-21 | GBp 118.00 | -1.67% | GBp 119.00 | GBp 120.00 | GBp 115.50 | 322.72K |
| 2026-08-20 | GBp 120.00 | +11.63% | GBp 116.50 | GBp 120.00 | GBp 112.00 | 1.27M |
| 2026-08-19 | GBp 107.50 | +2.38% | GBp 105.00 | GBp 107.75 | GBp 102.50 | 189.42K |
| 2026-08-18 | GBp 105.00 | +2.94% | GBp 102.00 | GBp 105.00 | GBp 101.00 | 217.73K |
| 2026-08-17 | GBp 102.00 | -0.49% | GBp 103.00 | GBp 104.00 | GBp 100.50 | 294.56K |
| 2026-08-14 | GBp 102.50 | -0.97% | GBp 103.00 | GBp 103.00 | GBp 100.50 | 38.57K |
| 2026-08-13 | GBp 103.50 | +0.49% | GBp 104.00 | GBp 104.00 | GBp 102.12 | 62.07K |
| 2026-08-12 | GBp 103.00 | +3.62% | GBp 103.00 | GBp 103.00 | GBp 99.71 | 132.86K |
| 2026-08-11 | GBp 99.40 | -0.60% | GBp 102.00 | GBp 102.00 | GBp 99.40 | 204.72K |
| 2026-08-10 | GBp 100.00 | -6.54% | GBp 106.50 | GBp 108.00 | GBp 99.50 | 490.39K |
| 2026-08-07 | GBp 107.00 | -0.93% | GBp 107.00 | GBp 108.00 | GBp 105.19 | 226.38K |
| 2026-08-06 | GBp 108.00 | +1.41% | GBp 105.00 | GBp 110.00 | GBp 105.00 | 239.90K |
| 2026-08-05 | GBp 106.50 | +5.97% | GBp 100.00 | GBp 109.00 | GBp 100.00 | 716.50K |
| 2026-08-04 | GBp 100.50 | +0.70% | GBp 98.00 | GBp 100.50 | GBp 97.80 | 320.41K |
| 2026-08-03 | GBp 99.80 | +1.84% | GBp 98.00 | GBp 100.09 | GBp 97.00 | 3.71M |
| 2026-07-31 | GBp 98.00 | +0.82% | GBp 97.00 | GBp 100.69 | GBp 97.00 | 225.97K |
| 2026-07-30 | GBp 97.20 | +0.21% | GBp 97.40 | GBp 99.31 | GBp 96.86 | 218.60K |
| 2026-07-29 | GBp 97.00 | -2.41% | GBp 99.20 | GBp 100.00 | GBp 97.00 | 184.91K |
| 2026-07-28 | GBp 99.40 | +0.40% | GBp 101.50 | GBp 102.50 | GBp 98.20 | 220.51K |
| 2026-07-27 | GBp 99.00 | -2.46% | GBp 104.50 | GBp 104.50 | GBp 98.40 | 159.93K |
| 2026-07-24 | GBp 101.50 | -1.46% | GBp 103.00 | GBp 104.00 | GBp 101.00 | 296.80K |
| 2026-07-23 | GBp 103.00 | -1.44% | GBp 104.00 | GBp 105.50 | GBp 103.00 | 28.29K |
| 2026-07-22 | GBp 104.50 | +0.48% | GBp 105.50 | GBp 106.00 | GBp 104.12 | 55.60K |
| 2026-07-21 | GBp 104.00 | -0.95% | GBp 106.00 | GBp 106.00 | GBp 104.00 | 73.78K |
| 2026-07-20 | GBp 105.00 | +0.48% | GBp 106.00 | GBp 107.50 | GBp 103.50 | 137.10K |
| 2026-07-17 | GBp 104.50 | -3.24% | GBp 109.00 | GBp 109.05 | GBp 104.50 | 241.64K |
| 2026-07-16 | GBp 108.00 | +4.85% | GBp 106.00 | GBp 110.00 | GBp 106.00 | 441.15K |
| 2026-07-15 | GBp 103.00 | -1.90% | GBp 105.00 | GBp 105.00 | GBp 101.60 | 195.23K |
| 2026-07-14 | GBp 105.00 | +1.94% | GBp 103.00 | GBp 105.00 | GBp 103.00 | 84.94K |
| 2026-07-13 | GBp 103.00 | -0.48% | GBp 103.50 | GBp 106.00 | GBp 102.50 | 377.35K |
| 2026-07-10 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 103.76 | GBp 102.00 | 359.48K |
| 2026-07-09 | GBp 103.50 | -0.96% | GBp 106.00 | GBp 106.00 | GBp 103.00 | 399.58K |
| 2026-07-08 | GBp 104.50 | -0.48% | GBp 106.00 | GBp 106.00 | GBp 102.11 | 138.03K |
| 2026-07-07 | GBp 105.00 | -1.41% | GBp 107.00 | GBp 108.00 | GBp 105.00 | 83.56K |
| 2026-07-06 | GBp 106.50 | -1.84% | GBp 107.00 | GBp 108.50 | GBp 106.50 | 89.02K |
| 2026-07-03 | GBp 108.50 | +2.36% | GBp 105.50 | GBp 109.00 | GBp 104.00 | 243.07K |
| 2026-07-02 | GBp 106.00 | +1.92% | GBp 102.00 | GBp 106.00 | GBp 102.00 | 443.23K |
| 2026-07-01 | GBp 104.00 | -0.48% | GBp 101.00 | GBp 104.00 | GBp 101.00 | 1.16M |
| 2026-06-30 | GBp 104.50 | -2.34% | GBp 105.00 | GBp 106.03 | GBp 102.50 | 201.37K |
| 2026-06-29 | GBp 107.00 | +1.90% | GBp 103.00 | GBp 107.00 | GBp 102.00 | 258.75K |
| 2026-06-26 | GBp 105.00 | +2.44% | GBp 102.00 | GBp 105.50 | GBp 100.00 | 525.68K |
| 2026-06-25 | GBp 102.50 | -3.30% | GBp 105.00 | GBp 106.00 | GBp 99.40 | 480.78K |
| 2026-06-24 | GBp 106.00 | -1.85% | GBp 106.50 | GBp 108.00 | GBp 106.00 | 187.70K |
| 2026-06-23 | GBp 108.00 | -3.14% | GBp 114.00 | GBp 114.00 | GBp 106.00 | 165.98K |
| 2026-06-22 | GBp 111.50 | +2.29% | GBp 110.00 | GBp 111.50 | GBp 107.50 | 235.94K |
| 2026-06-19 | GBp 109.00 | -2.24% | GBp 112.00 | GBp 116.00 | GBp 109.00 | 247.89K |
| 2026-06-18 | GBp 111.50 | -2.19% | GBp 114.00 | GBp 119.50 | GBp 111.50 | 232.58K |
| 2026-06-17 | GBp 114.00 | -0.87% | GBp 114.00 | GBp 119.50 | GBp 112.50 | 119.05K |
| 2026-06-16 | GBp 115.00 | +0.88% | GBp 114.00 | GBp 118.50 | GBp 112.98 | 64.96K |
| 2026-06-15 | GBp 114.00 | +0.88% | GBp 115.00 | GBp 117.50 | GBp 114.00 | 503.00K |
| 2026-06-12 | GBp 113.00 | 0.00% | GBp 114.00 | GBp 117.00 | GBp 112.50 | 350.92K |
| 2026-06-11 | GBp 113.00 | -0.44% | GBp 114.50 | GBp 114.50 | GBp 112.50 | 24.57K |
| 2026-06-10 | GBp 113.50 | -0.44% | GBp 110.00 | GBp 115.00 | GBp 110.00 | 217.55K |
| 2026-06-09 | GBp 114.00 | +0.44% | GBp 115.00 | GBp 116.00 | GBp 104.50 | 445.79K |
| 2026-06-08 | GBp 113.50 | -0.44% | GBp 113.00 | GBp 114.50 | GBp 110.00 | 244.73K |
| 2026-06-05 | GBp 114.00 | +0.44% | GBp 120.00 | GBp 120.00 | GBp 111.50 | 186.07K |
| 2026-06-04 | GBp 113.50 | -2.99% | GBp 119.00 | GBp 120.06 | GBp 112.50 | 250.16K |
| 2026-06-03 | GBp 117.00 | -2.50% | GBp 120.00 | GBp 121.00 | GBp 117.00 | 111.05K |
| 2026-06-02 | GBp 120.00 | +0.84% | GBp 119.00 | GBp 121.00 | GBp 117.80 | 106.95K |
| 2026-06-01 | GBp 119.00 | -0.83% | GBp 119.50 | GBp 124.50 | GBp 118.50 | 52.87K |
| 2026-05-29 | GBp 120.00 | 0.00% | GBp 120.50 | GBp 124.00 | GBp 120.00 | 215.98K |
| 2026-05-28 | GBp 120.00 | -5.88% | GBp 127.00 | GBp 129.00 | GBp 119.50 | 268.92K |