Capita plc CPI
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 226,00+5,00 (+%2,26)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |