CapAI PLC CPAI
LSE · United Kingdom · Finance
GBp 0.3750+0.02 (+5.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.38 | +5.63% | GBp 0.45 | GBp 0.45 | GBp 0.26 | 1.04M |
| 2026-10-01 | GBp 0.35 | +10.94% | GBp 0.26 | GBp 0.33 | GBp 0.26 | 183.91K |
| 2026-09-30 | GBp 0.32 | -17.95% | GBp 0.30 | GBp 0.33 | GBp 0.28 | 5.15M |
| 2026-09-29 | GBp 0.39 | +0.26% | GBp 0.33 | GBp 0.37 | GBp 0.28 |
| 1.75M |
| 2026-09-28 | GBp 0.39 | +9.27% | GBp 0.33 | GBp 0.33 | GBp 0.30 | 1.04M |
| 2026-09-25 | GBp 0.36 | -4.81% | GBp 0.33 | GBp 0.35 | GBp 0.33 | 840.88K |
| 2026-09-24 | GBp 0.37 | -7.65% | GBp 0.38 | GBp 0.44 | GBp 0.35 | 1.68M |
| 2026-09-23 | GBp 0.41 | +26.56% | GBp 0.32 | GBp 0.48 | GBp 0.30 | 12.87M |
| 2026-09-22 | GBp 0.32 | -3.03% | GBp 0.32 | GBp 0.34 | GBp 0.32 | 383.37K |
| 2026-09-21 | GBp 0.33 | +11.86% | GBp 0.32 | GBp 0.34 | GBp 0.32 | 193.20K |
| 2026-09-18 | GBp 0.29 | +5.36% | GBp 0.32 | GBp 0.34 | GBp 0.27 | 1.72M |
| 2026-09-17 | GBp 0.28 | -9.97% | GBp 0.33 | GBp 0.34 | GBp 0.26 | 1.88M |
| 2026-09-16 | GBp 0.31 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.29 | 161.34K |
| 2026-09-15 | GBp 0.31 | -4.60% | GBp 0.30 | GBp 0.35 | GBp 0.26 | 8.39M |
| 2026-09-14 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.33 | GBp 0.29 | 93.36K |
| 2026-09-11 | GBp 0.33 | +0.31% | GBp 0.32 | GBp 0.32 | GBp 0.30 | 406.18K |
| 2026-09-10 | GBp 0.32 | +1.56% | GBp 0.29 | GBp 0.35 | GBp 0.29 | 320.81K |
| 2026-09-09 | GBp 0.32 | -7.25% | GBp 0.30 | GBp 0.34 | GBp 0.25 | 4.85M |
| 2026-09-08 | GBp 0.34 | -2.82% | GBp 0.30 | GBp 0.35 | GBp 0.30 | 897.28K |
| 2026-09-07 | GBp 0.35 | +2.90% | GBp 0.32 | GBp 0.37 | GBp 0.30 | 1.99M |
| 2026-09-04 | GBp 0.34 | 0.00% | GBp 0.32 | GBp 0.37 | GBp 0.32 | 19.69K |
| 2026-09-03 | GBp 0.34 | -1.43% | GBp 0.33 | GBp 0.37 | GBp 0.30 | 1.65M |
| 2026-09-02 | GBp 0.35 | -1.41% | GBp 0.37 | GBp 0.37 | GBp 0.33 | 2.13M |
| 2026-09-01 | GBp 0.35 | -1.39% | GBp 0.37 | GBp 0.37 | GBp 0.34 | 17.24K |
| 2026-08-28 | GBp 0.36 | -1.37% | GBp 0.37 | GBp 0.37 | GBp 0.35 | 4.27M |
| 2026-08-27 | GBp 0.37 | -2.67% | GBp 0.36 | GBp 0.40 | GBp 0.35 | 5.57M |
| 2026-08-26 | GBp 0.38 | -10.71% | GBp 0.37 | GBp 0.44 | GBp 0.36 | 1.57M |
| 2026-08-25 | GBp 0.42 | 0.00% | GBp 0.37 | GBp 0.45 | GBp 0.37 | 5.25M |
| 2026-08-24 | GBp 0.42 | -2.55% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.71M |
| 2026-08-21 | GBp 0.43 | +0.23% | GBp 0.45 | GBp 0.45 | GBp 0.39 | 1.63M |
| 2026-08-20 | GBp 0.43 | -0.23% | GBp 0.45 | GBp 0.45 | GBp 0.41 | 309.40K |
| 2026-08-19 | GBp 0.43 | +0.23% | GBp 0.45 | GBp 0.45 | GBp 0.41 | 257.92K |
| 2026-08-18 | GBp 0.43 | +0.23% | GBp 0.41 | GBp 0.45 | GBp 0.41 | 64.70K |
| 2026-08-17 | GBp 0.43 | +0.94% | GBp 0.45 | GBp 0.45 | GBp 0.41 | 549.91K |
| 2026-08-14 | GBp 0.43 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.40 | 74.78K |
| 2026-08-13 | GBp 0.43 | 0.00% | GBp 0.40 | GBp 0.47 | GBp 0.40 | 1.60M |
| 2026-08-12 | GBp 0.43 | -7.61% | GBp 0.47 | GBp 0.47 | GBp 0.40 | 3.43M |
| 2026-08-11 | GBp 0.46 | -4.17% | GBp 0.47 | GBp 0.47 | GBp 0.42 | 77.63K |
| 2026-08-10 | GBp 0.48 | +4.58% | GBp 0.47 | GBp 0.49 | GBp 0.44 | 9.87M |
| 2026-08-07 | GBp 0.46 | +2.00% | GBp 0.45 | GBp 0.47 | GBp 0.42 | 9.78M |
| 2026-08-06 | GBp 0.45 | +1.12% | GBp 0.45 | GBp 0.47 | GBp 0.44 | 544.43K |
| 2026-08-05 | GBp 0.44 | -13.26% | GBp 0.44 | GBp 0.52 | GBp 0.43 | 10.47M |
| 2026-08-04 | GBp 0.51 | 0.00% | GBp 0.56 | GBp 0.56 | GBp 0.56 | 20 |
| 2026-08-03 | GBp 0.51 | +11.04% | GBp 0.46 | GBp 0.56 | GBp 0.43 | 744.49K |
| 2026-07-31 | GBp 0.46 | -12.00% | GBp 0.42 | GBp 0.58 | GBp 0.42 | 1.43M |
| 2026-07-30 | GBp 0.52 | -4.55% | GBp 0.59 | GBp 0.59 | GBp 0.52 | 124.29K |
| 2026-07-29 | GBp 0.55 | -2.65% | GBp 0.48 | GBp 0.59 | GBp 0.48 | 86.86K |
| 2026-07-28 | GBp 0.56 | -9.60% | GBp 0.55 | GBp 0.59 | GBp 0.50 | 2.98M |
| 2026-07-27 | GBp 0.63 | -6.72% | GBp 0.60 | GBp 0.68 | GBp 0.55 | 1.69M |
| 2026-07-24 | GBp 0.67 | +3.08% | GBp 0.70 | GBp 0.74 | GBp 0.61 | 1.53M |
| 2026-07-23 | GBp 0.65 | +35.14% | GBp 0.55 | GBp 0.74 | GBp 0.51 | 10.54M |
| 2026-07-22 | GBp 0.48 | -3.80% | GBp 0.52 | GBp 0.53 | GBp 0.41 | 360.19K |
| 2026-07-21 | GBp 0.50 | -1.96% | GBp 0.46 | GBp 0.57 | GBp 0.41 | 2.90M |
| 2026-07-20 | GBp 0.51 | -15.70% | GBp 0.52 | GBp 0.63 | GBp 0.47 | 1.36M |
| 2026-07-17 | GBp 0.61 | +0.83% | GBp 0.70 | GBp 0.70 | GBp 0.52 | 121.12K |
| 2026-07-16 | GBp 0.60 | +0.33% | GBp 0.59 | GBp 0.59 | GBp 0.58 | 51.63K |
| 2026-07-15 | GBp 0.60 | +6.79% | GBp 0.59 | GBp 0.59 | GBp 0.58 | 6.19K |
| 2026-07-14 | GBp 0.56 | 0.00% | GBp 0.51 | GBp 0.59 | GBp 0.50 | 1.78M |
| 2026-07-13 | GBp 0.56 | -8.50% | GBp 0.59 | GBp 0.59 | GBp 0.56 | 195.03K |
| 2026-07-10 | GBp 0.61 | +0.33% | GBp 0.61 | GBp 0.61 | GBp 0.59 | 26.37K |
| 2026-07-09 | GBp 0.61 | -2.40% | GBp 0.65 | GBp 0.65 | GBp 0.52 | 183.03K |
| 2026-07-08 | GBp 0.63 | +9.65% | GBp 0.55 | GBp 0.62 | GBp 0.55 | 323.53K |
| 2026-07-07 | GBp 0.57 | -0.87% | GBp 0.52 | GBp 0.62 | GBp 0.48 | 510.44K |
| 2026-07-06 | GBp 0.57 | -5.27% | GBp 0.52 | GBp 0.59 | GBp 0.50 | 709.94K |
| 2026-07-03 | GBp 0.61 | -0.49% | GBp 0.62 | GBp 0.66 | GBp 0.51 | 226.65K |
| 2026-07-02 | GBp 0.61 | +1.67% | GBp 0.66 | GBp 0.66 | GBp 0.52 | 114.91K |
| 2026-07-01 | GBp 0.60 | +4.35% | GBp 0.52 | GBp 0.62 | GBp 0.52 | 470.99K |
| 2026-06-30 | GBp 0.57 | +4.55% | GBp 0.55 | GBp 0.70 | GBp 0.55 | 1.60M |
| 2026-06-29 | GBp 0.55 | -18.52% | GBp 0.55 | GBp 0.75 | GBp 0.47 | 6.58M |
| 2026-06-26 | GBp 0.68 | 0.00% | GBp 0.55 | GBp 0.75 | GBp 0.55 | 214.87K |
| 2026-06-25 | GBp 0.68 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.56 | 676.08K |
| 2026-06-24 | GBp 0.68 | +2.74% | GBp 0.66 | GBp 0.66 | GBp 0.56 | 77.00K |
| 2026-06-23 | GBp 0.66 | +9.50% | GBp 0.60 | GBp 0.61 | GBp 0.51 | 2.57M |
| 2026-06-22 | GBp 0.60 | -7.69% | GBp 0.80 | GBp 0.80 | GBp 0.58 | 1.02M |
| 2026-06-19 | GBp 0.65 | -8.45% | GBp 0.62 | GBp 0.70 | GBp 0.56 | 7.27M |
| 2026-06-18 | GBp 0.71 | +10.08% | GBp 0.65 | GBp 0.68 | GBp 0.57 | 1.30M |
| 2026-06-17 | GBp 0.64 | -2.27% | GBp 0.63 | GBp 0.67 | GBp 0.60 | 548.85K |
| 2026-06-16 | GBp 0.66 | +5.60% | GBp 0.64 | GBp 0.67 | GBp 0.57 | 756.87K |
| 2026-06-15 | GBp 0.63 | -5.30% | GBp 0.60 | GBp 0.65 | GBp 0.56 | 6.25M |
| 2026-06-12 | GBp 0.66 | -2.22% | GBp 0.60 | GBp 0.84 | GBp 0.60 | 2.63M |
| 2026-06-11 | GBp 0.68 | -6.25% | GBp 0.67 | GBp 0.70 | GBp 0.63 | 2.93M |
| 2026-06-10 | GBp 0.72 | -4.64% | GBp 0.70 | GBp 0.70 | GBp 0.63 | 485.44K |
| 2026-06-09 | GBp 0.75 | +11.52% | GBp 0.70 | GBp 0.84 | GBp 0.65 | 1.17M |
| 2026-06-08 | GBp 0.68 | -6.62% | GBp 0.68 | GBp 0.84 | GBp 0.65 | 1.83M |
| 2026-06-05 | GBp 0.73 | -2.03% | GBp 0.79 | GBp 0.79 | GBp 0.65 | 1.01M |
| 2026-06-04 | GBp 0.74 | -1.33% | GBp 0.72 | GBp 0.79 | GBp 0.63 | 2.14M |
| 2026-06-03 | GBp 0.75 | +1.35% | GBp 0.76 | GBp 0.78 | GBp 0.66 | 333.58K |
| 2026-06-02 | GBp 0.74 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.63 | 110.57K |
| 2026-06-01 | GBp 0.74 | -1.33% | GBp 0.65 | GBp 0.78 | GBp 0.65 | 1.63M |
| 2026-05-29 | GBp 0.75 | -1.32% | GBp 0.76 | GBp 0.76 | GBp 0.65 | 544.67K |