Capita plc CPI
LSE · United Kingdom · Commercial Services
GBp 226.00+5.00 (+2.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 221.00 | +1.38% | GBp 215.00 | GBp 225.00 | GBp 215.00 | 1.46M |
| 2026-09-29 | GBp 218.00 | +1.40% | GBp 221.00 | GBp 221.00 | GBp 213.00 | 441.42K |
| 2026-09-28 | GBp 215.00 | -3.15% | GBp 230.00 | GBp 230.00 | GBp 215.00 | 1.07M |
| 2026-09-25 | GBp 222.00 | -1.77% | GBp 230.00 | GBp 231.50 | GBp 222.00 | 811.60K |
| 2026-09-24 | GBp 226.00 | +0.44% | GBp 228.00 | GBp 232.50 | GBp 221.34 | 445.65K |
| 2026-09-23 | GBp 225.00 | +0.90% | GBp 230.00 | GBp 237.50 | GBp 223.00 | 986.22K |
| 2026-09-22 | GBp 223.00 | -1.11% | GBp 220.50 | GBp 232.10 | GBp 220.50 | 842.70K |
| 2026-09-21 | GBp 225.50 | -3.01% | GBp 245.00 | GBp 246.00 | GBp 222.50 | 823.85K |
| 2026-09-18 | GBp 232.50 | -3.13% | GBp 241.00 | GBp 248.50 | GBp 232.00 | 507.06K |
| 2026-09-17 | GBp 240.00 | 0.00% | GBp 242.00 | GBp 248.00 | GBp 238.00 | 354.66K |
| 2026-09-16 | GBp 240.00 | 0.00% | GBp 241.00 | GBp 245.00 | GBp 236.50 | 220.57K |
| 2026-09-15 | GBp 240.00 | +0.84% | GBp 246.00 | GBp 246.00 | GBp 232.00 | 721.61K |
| 2026-09-14 | GBp 238.00 | -4.42% | GBp 250.00 | GBp 251.50 | GBp 234.00 | 718.21K |
| 2026-09-11 | GBp 249.00 | +4.18% | GBp 236.50 | GBp 250.00 | GBp 233.66 | 296.63K |
| 2026-09-10 | GBp 239.00 | -1.65% | GBp 240.00 | GBp 247.00 | GBp 238.50 | 519.87K |
| 2026-09-09 | GBp 243.00 | -3.76% | GBp 251.50 | GBp 254.50 | GBp 241.00 | 515.13K |
| 2026-09-08 | GBp 252.50 | -2.32% | GBp 256.00 | GBp 260.00 | GBp 251.50 | 330.31K |
| 2026-09-07 | GBp 258.50 | +0.19% | GBp 258.00 | GBp 269.50 | GBp 249.00 | 423.93K |
| 2026-09-04 | GBp 258.00 | -2.64% | GBp 260.50 | GBp 271.50 | GBp 256.50 | 435.74K |
| 2026-09-03 | GBp 265.00 | +0.95% | GBp 260.00 | GBp 272.00 | GBp 260.00 | 871.80K |
| 2026-09-02 | GBp 262.50 | -5.23% | GBp 270.00 | GBp 283.50 | GBp 262.00 | 671.15K |
| 2026-09-01 | GBp 277.00 | -1.25% | GBp 275.50 | GBp 286.00 | GBp 270.00 | 605.72K |
| 2026-08-28 | GBp 280.50 | +0.18% | GBp 280.00 | GBp 284.00 | GBp 277.06 | 456.66K |
| 2026-08-27 | GBp 280.00 | -0.71% | GBp 284.50 | GBp 289.50 | GBp 278.00 | 753.26K |
| 2026-08-26 | GBp 282.00 | -2.25% | GBp 290.00 | GBp 292.00 | GBp 278.79 | 826.08K |
| 2026-08-25 | GBp 288.50 | -0.52% | GBp 283.00 | GBp 297.00 | GBp 282.12 | 350.62K |
| 2026-08-24 | GBp 290.00 | +3.20% | GBp 280.00 | GBp 290.00 | GBp 270.50 | 334.19K |
| 2026-08-21 | GBp 281.00 | +1.08% | GBp 275.00 | GBp 287.00 | GBp 272.50 | 279.16K |
| 2026-08-20 | GBp 278.00 | -2.63% | GBp 290.00 | GBp 290.00 | GBp 275.00 | 408.14K |
| 2026-08-19 | GBp 285.50 | +1.96% | GBp 280.00 | GBp 287.00 | GBp 275.50 | 173.90K |
| 2026-08-18 | GBp 280.00 | -3.95% | GBp 293.50 | GBp 296.50 | GBp 280.00 | 760.26K |
| 2026-08-17 | GBp 291.50 | +6.78% | GBp 265.50 | GBp 292.00 | GBp 265.50 | 992.36K |
| 2026-08-14 | GBp 273.00 | +0.74% | GBp 275.00 | GBp 279.00 | GBp 268.98 | 377.30K |
| 2026-08-13 | GBp 271.00 | +4.43% | GBp 263.50 | GBp 272.50 | GBp 257.00 | 419.15K |
| 2026-08-12 | GBp 259.50 | -1.14% | GBp 268.50 | GBp 268.50 | GBp 259.50 | 445.83K |
| 2026-08-11 | GBp 262.50 | -0.76% | GBp 260.50 | GBp 269.50 | GBp 259.74 | 670.84K |
| 2026-08-10 | GBp 264.50 | +0.19% | GBp 266.00 | GBp 268.50 | GBp 260.00 | 316.16K |
| 2026-08-07 | GBp 264.00 | +3.73% | GBp 249.50 | GBp 266.50 | GBp 249.50 | 593.50K |
| 2026-08-06 | GBp 254.50 | +0.79% | GBp 260.50 | GBp 260.50 | GBp 249.00 | 501.14K |
| 2026-08-05 | GBp 252.50 | +0.20% | GBp 264.50 | GBp 264.50 | GBp 252.50 | 454.74K |
| 2026-08-04 | GBp 252.00 | -5.26% | GBp 257.00 | GBp 268.00 | GBp 246.00 | 1.92M |
| 2026-08-03 | GBp 266.00 | +2.90% | GBp 263.00 | GBp 276.50 | GBp 263.00 | 1.86M |
| 2026-07-31 | GBp 258.50 | -2.45% | GBp 275.00 | GBp 275.00 | GBp 258.50 | 600.56K |
| 2026-07-30 | GBp 265.00 | -3.46% | GBp 275.00 | GBp 275.00 | GBp 259.50 | 1.46M |
| 2026-07-29 | GBp 274.50 | +7.86% | GBp 260.00 | GBp 274.50 | GBp 255.00 | 1.64M |
| 2026-07-28 | GBp 254.50 | +5.38% | GBp 243.50 | GBp 255.00 | GBp 239.50 | 707.05K |
| 2026-07-27 | GBp 241.50 | +2.11% | GBp 244.50 | GBp 247.60 | GBp 236.00 | 617.45K |
| 2026-07-24 | GBp 236.50 | -2.07% | GBp 235.00 | GBp 243.50 | GBp 231.00 | 537.58K |
| 2026-07-23 | GBp 241.50 | -1.02% | GBp 245.00 | GBp 248.50 | GBp 241.50 | 704.43K |
| 2026-07-22 | GBp 244.00 | +1.46% | GBp 238.00 | GBp 245.00 | GBp 237.00 | 714.00K |
| 2026-07-21 | GBp 240.50 | +1.26% | GBp 236.00 | GBp 246.00 | GBp 234.50 | 581.09K |
| 2026-07-20 | GBp 237.50 | +0.85% | GBp 237.00 | GBp 240.50 | GBp 233.00 | 715.28K |
| 2026-07-17 | GBp 235.50 | +0.21% | GBp 228.50 | GBp 240.58 | GBp 228.50 | 772.43K |
| 2026-07-16 | GBp 235.00 | +0.21% | GBp 234.50 | GBp 238.00 | GBp 227.00 | 583.28K |
| 2026-07-15 | GBp 234.50 | -1.47% | GBp 240.00 | GBp 242.50 | GBp 224.50 | 1.02M |
| 2026-07-14 | GBp 238.00 | +1.93% | GBp 233.00 | GBp 240.50 | GBp 230.00 | 886.50K |
| 2026-07-13 | GBp 233.50 | +1.97% | GBp 226.00 | GBp 241.50 | GBp 224.00 | 1.41M |
| 2026-07-10 | GBp 229.00 | +3.62% | GBp 221.00 | GBp 231.01 | GBp 215.00 | 2.52M |
| 2026-07-09 | GBp 221.00 | -20.65% | GBp 254.00 | GBp 254.00 | GBp 221.00 | 5.85M |
| 2026-07-08 | GBp 278.50 | -0.89% | GBp 281.00 | GBp 286.50 | GBp 271.50 | 612.30K |
| 2026-07-07 | GBp 281.00 | -13.54% | GBp 298.00 | GBp 306.09 | GBp 271.50 | 3.80M |
| 2026-07-06 | GBp 325.00 | +4.33% | GBp 310.00 | GBp 325.00 | GBp 309.71 | 338.46K |
| 2026-07-03 | GBp 311.50 | +1.80% | GBp 315.00 | GBp 319.50 | GBp 303.00 | 261.34K |
| 2026-07-02 | GBp 306.00 | +1.49% | GBp 311.50 | GBp 311.50 | GBp 285.08 | 378.30K |
| 2026-07-01 | GBp 301.50 | +9.84% | GBp 271.00 | GBp 301.50 | GBp 269.00 | 769.51K |
| 2026-06-30 | GBp 274.50 | -5.51% | GBp 285.00 | GBp 297.50 | GBp 273.00 | 589.44K |
| 2026-06-29 | GBp 290.50 | -2.19% | GBp 305.00 | GBp 310.50 | GBp 287.00 | 463.93K |
| 2026-06-26 | GBp 297.00 | -2.46% | GBp 315.00 | GBp 315.00 | GBp 292.00 | 673.83K |
| 2026-06-25 | GBp 304.50 | +0.50% | GBp 308.00 | GBp 313.50 | GBp 300.00 | 237.80K |
| 2026-06-24 | GBp 303.00 | +0.33% | GBp 310.00 | GBp 312.50 | GBp 296.81 | 700.55K |
| 2026-06-23 | GBp 302.00 | -1.31% | GBp 313.00 | GBp 313.00 | GBp 296.00 | 349.43K |
| 2026-06-22 | GBp 306.00 | -4.23% | GBp 320.00 | GBp 329.00 | GBp 306.00 | 226.11K |
| 2026-06-19 | GBp 319.50 | +0.95% | GBp 320.00 | GBp 329.43 | GBp 313.00 | 516.50K |
| 2026-06-18 | GBp 316.50 | -3.51% | GBp 315.00 | GBp 329.00 | GBp 311.00 | 492.47K |
| 2026-06-17 | GBp 328.00 | -2.81% | GBp 354.00 | GBp 354.00 | GBp 324.00 | 322.41K |
| 2026-06-16 | GBp 337.50 | -2.88% | GBp 363.00 | GBp 363.00 | GBp 337.50 | 205.28K |
| 2026-06-15 | GBp 347.50 | -0.43% | GBp 366.00 | GBp 366.00 | GBp 340.00 | 307.05K |
| 2026-06-12 | GBp 349.00 | +1.60% | GBp 347.00 | GBp 352.00 | GBp 342.38 | 240.70K |
| 2026-06-11 | GBp 343.50 | -2.97% | GBp 369.50 | GBp 369.50 | GBp 342.50 | 228.29K |
| 2026-06-10 | GBp 354.00 | -1.67% | GBp 369.00 | GBp 373.50 | GBp 347.00 | 238.55K |
| 2026-06-09 | GBp 360.00 | -3.49% | GBp 374.00 | GBp 382.17 | GBp 360.00 | 243.49K |
| 2026-06-08 | GBp 373.00 | +0.81% | GBp 378.00 | GBp 378.00 | GBp 363.00 | 129.81K |
| 2026-06-05 | GBp 370.00 | +1.23% | GBp 368.50 | GBp 392.50 | GBp 360.00 | 298.78K |
| 2026-06-04 | GBp 365.50 | -0.68% | GBp 362.50 | GBp 377.50 | GBp 362.00 | 296.82K |
| 2026-06-03 | GBp 368.00 | -8.23% | GBp 401.00 | GBp 401.00 | GBp 368.00 | 864.01K |
| 2026-06-02 | GBp 401.00 | +0.25% | GBp 410.00 | GBp 410.00 | GBp 397.00 | 265.76K |
| 2026-06-01 | GBp 400.00 | +0.38% | GBp 401.00 | GBp 416.00 | GBp 395.00 | 738.73K |
| 2026-05-29 | GBp 398.50 | -0.75% | GBp 400.00 | GBp 406.50 | GBp 393.50 | 355.41K |
| 2026-05-28 | GBp 401.50 | +2.95% | GBp 408.00 | GBp 408.00 | GBp 389.50 | 543.78K |
| 2026-05-27 | GBp 390.00 | -1.02% | GBp 385.00 | GBp 401.50 | GBp 385.00 | 406.93K |