CAP-XX Limited CPX
LSE · United Kingdom · Electronic Technology
GBp 0.1300-0.00 (-1.89%)
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 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.13 | 51.73M |
| 2026-09-29 | GBp 0.13 | -8.28% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 3.42M |
| 2026-09-28 | GBp 0.14 | +3.57% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 67.45M |
| 2026-09-25 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 37.19M |
| 2026-09-24 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 7.92M |
| 2026-09-23 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 7.64M |
| 2026-09-22 | GBp 0.14 | +1.45% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 35.68M |
| 2026-09-21 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 27.11M |
| 2026-09-18 | GBp 0.14 | +15.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 12.54M |
| 2026-09-17 | GBp 0.12 | -13.04% | GBp 0.14 | GBp 0.14 | GBp 0.12 | 4.18M |
| 2026-09-16 | GBp 0.14 | -1.43% | GBp 0.14 | GBp 0.14 | GBp 0.13 | 21.20M |
| 2026-09-15 | GBp 0.14 | -2.10% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 18.18M |
| 2026-09-14 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 5.27M |
| 2026-09-11 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 11.17M |
| 2026-09-10 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 806.85K |
| 2026-09-09 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 11.02M |
| 2026-09-08 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 12.85M |
| 2026-09-07 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 7.93M |
| 2026-09-04 | GBp 0.14 | -1.38% | GBp 0.14 | GBp 0.14 | GBp 0.14 | 63.78M |
| 2026-09-03 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 9.38M |
| 2026-09-02 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 18.80M |
| 2026-09-01 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 8.78M |
| 2026-08-28 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 89.48M |
| 2026-08-27 | GBp 0.14 | -2.03% | GBp 0.15 | GBp 0.15 | GBp 0.14 | 9.25M |
| 2026-08-26 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.15 | GBp 0.14 | 21.99M |
| 2026-08-25 | GBp 0.15 | -1.33% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 38.61M |
| 2026-08-24 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 8.92M |
| 2026-08-21 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 13.86M |
| 2026-08-20 | GBp 0.15 | +1.35% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 25.62M |
| 2026-08-19 | GBp 0.15 | -3.27% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 26.86M |
| 2026-08-18 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 15.92M |
| 2026-08-17 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 38.48M |
| 2026-08-14 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 23.02M |
| 2026-08-13 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 10.01M |
| 2026-08-12 | GBp 0.15 | 0.00% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 13.75M |
| 2026-08-11 | GBp 0.15 | -1.29% | GBp 0.16 | GBp 0.16 | GBp 0.15 | 17.67M |
| 2026-08-10 | GBp 0.16 | 0.00% | GBp 0.16 | GBp 0.16 | GBp 0.15 | 29.72M |
| 2026-08-07 | GBp 0.16 | -3.12% | GBp 0.16 | GBp 0.16 | GBp 0.15 | 47.32M |
| 2026-08-06 | GBp 0.16 | +6.67% | GBp 0.15 | GBp 0.16 | GBp 0.15 | 108.54M |
| 2026-08-05 | GBp 0.15 | -1.96% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 42.85M |
| 2026-08-04 | GBp 0.15 | +2.00% | GBp 0.15 | GBp 0.16 | GBp 0.14 | 36.72M |
| 2026-08-03 | GBp 0.15 | +3.45% | GBp 0.14 | GBp 0.16 | GBp 0.14 | 249.89M |
| 2026-07-31 | GBp 0.14 | -29.27% | GBp 0.17 | GBp 0.17 | GBp 0.14 | 383.36M |
| 2026-07-30 | GBp 0.20 | -6.82% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 60.81M |
| 2026-07-29 | GBp 0.22 | -8.33% | GBp 0.24 | GBp 0.25 | GBp 0.21 | 50.77M |
| 2026-07-28 | GBp 0.24 | -5.88% | GBp 0.24 | GBp 0.26 | GBp 0.22 | 25.92M |
| 2026-07-27 | GBp 0.25 | -1.92% | GBp 0.26 | GBp 0.26 | GBp 0.22 | 19.73M |
| 2026-07-24 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 11.86M |
| 2026-07-23 | GBp 0.26 | -6.81% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 2.15M |
| 2026-07-22 | GBp 0.28 | +5.28% | GBp 0.26 | GBp 0.28 | GBp 0.25 | 6.99M |
| 2026-07-21 | GBp 0.26 | -3.64% | GBp 0.28 | GBp 0.28 | GBp 0.25 | 20.06M |
| 2026-07-20 | GBp 0.28 | -1.79% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 8.82M |
| 2026-07-17 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 9.02M |
| 2026-07-16 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 12.03M |
| 2026-07-15 | GBp 0.28 | -1.75% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 1.97M |
| 2026-07-14 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.27 | 7.74M |
| 2026-07-13 | GBp 0.28 | -1.72% | GBp 0.29 | GBp 0.30 | GBp 0.27 | 14.87M |
| 2026-07-10 | GBp 0.29 | -1.69% | GBp 0.29 | GBp 0.31 | GBp 0.28 | 9.71M |
| 2026-07-09 | GBp 0.29 | +1.72% | GBp 0.29 | GBp 0.31 | GBp 0.28 | 10.47M |
| 2026-07-08 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 9.26M |
| 2026-07-07 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.31 | GBp 0.28 | 12.85M |
| 2026-07-06 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 3.04M |
| 2026-07-03 | GBp 0.29 | -3.33% | GBp 0.30 | GBp 0.31 | GBp 0.28 | 13.03M |
| 2026-07-02 | GBp 0.30 | +1.69% | GBp 0.29 | GBp 0.31 | GBp 0.28 | 14.06M |
| 2026-07-01 | GBp 0.29 | +3.51% | GBp 0.28 | GBp 0.31 | GBp 0.27 | 11.89M |
| 2026-06-30 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.27 | 10.08M |
| 2026-06-29 | GBp 0.28 | -3.39% | GBp 0.29 | GBp 0.31 | GBp 0.27 | 19.87M |
| 2026-06-26 | GBp 0.29 | -4.84% | GBp 0.29 | GBp 0.31 | GBp 0.28 | 20.14M |
| 2026-06-25 | GBp 0.31 | +19.23% | GBp 0.26 | GBp 0.31 | GBp 0.25 | 59.04M |
| 2026-06-24 | GBp 0.26 | -5.45% | GBp 0.28 | GBp 0.29 | GBp 0.25 | 14.89M |
| 2026-06-23 | GBp 0.28 | -1.79% | GBp 0.28 | GBp 0.29 | GBp 0.26 | 8.34M |
| 2026-06-22 | GBp 0.28 | +3.70% | GBp 0.27 | GBp 0.29 | GBp 0.26 | 5.21M |
| 2026-06-19 | GBp 0.27 | -1.82% | GBp 0.28 | GBp 0.28 | GBp 0.26 | 28.91M |
| 2026-06-18 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.29 | GBp 0.26 | 15.28M |
| 2026-06-17 | GBp 0.28 | -5.17% | GBp 0.28 | GBp 0.29 | GBp 0.26 | 7.11M |
| 2026-06-16 | GBp 0.29 | +7.41% | GBp 0.27 | GBp 0.29 | GBp 0.26 | 6.47M |
| 2026-06-15 | GBp 0.27 | 0.00% | GBp 0.27 | GBp 0.28 | GBp 0.26 | 21.95M |
| 2026-06-12 | GBp 0.27 | -1.82% | GBp 0.28 | GBp 0.29 | GBp 0.26 | 22.33M |
| 2026-06-11 | GBp 0.28 | +14.58% | GBp 0.24 | GBp 0.29 | GBp 0.23 | 39.35M |
| 2026-06-10 | GBp 0.24 | -4.00% | GBp 0.25 | GBp 0.26 | GBp 0.23 | 27.75M |
| 2026-06-09 | GBp 0.25 | -3.85% | GBp 0.25 | GBp 0.26 | GBp 0.24 | 19.17M |
| 2026-06-08 | GBp 0.26 | -1.89% | GBp 0.26 | GBp 0.27 | GBp 0.23 | 30.76M |
| 2026-06-05 | GBp 0.26 | -1.85% | GBp 0.27 | GBp 0.28 | GBp 0.25 | 14.97M |
| 2026-06-04 | GBp 0.27 | -1.82% | GBp 0.28 | GBp 0.28 | GBp 0.26 | 16.38M |
| 2026-06-03 | GBp 0.28 | -3.51% | GBp 0.29 | GBp 0.30 | GBp 0.26 | 10.84M |
| 2026-06-02 | GBp 0.28 | -8.06% | GBp 0.31 | GBp 0.32 | GBp 0.26 | 41.28M |
| 2026-06-01 | GBp 0.31 | +19.23% | GBp 0.26 | GBp 0.32 | GBp 0.25 | 94.19M |
| 2026-05-29 | GBp 0.26 | +10.64% | GBp 0.23 | GBp 0.27 | GBp 0.22 | 49.22M |
| 2026-05-28 | GBp 0.23 | +2.17% | GBp 0.23 | GBp 0.26 | GBp 0.22 | 18.39M |
| 2026-05-27 | GBp 0.23 | -6.12% | GBp 0.25 | GBp 0.26 | GBp 0.22 | 11.23M |