1. Share Prices

  2. Capai PLC (CPAI)

0.35p+0.10 (+40.00%)16 Sep 2025, 17:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20250.27p0.28p0.24p0.25p83,367,496
Sep 12, 20250.28p0.28p0.25p0.27p58,037,959
Sep 11, 20250.27p0.31p0.25p0.28p94,226,421
Sep 10, 20250.29p0.30p0.25p0.27p113,595,940
Sep 9, 20250.29p0.31p0.27p0.29p43,899,639
Sep 8, 20250.30p0.30p0.28p0.29p88,113,811
Sep 5, 20250.34p0.35p0.28p0.30p132,433,279
Sep 4, 20250.34p0.34p0.29p0.31p98,003,320
Sep 3, 20250.33p0.36p0.32p0.34p52,250,824
Sep 2, 20250.39p0.39p0.32p0.33p60,634,761
Sep 1, 20250.41p0.39p0.35p0.36p45,479,237
Aug 29, 20250.39p0.44p0.38p0.40p79,680,971
Aug 28, 20250.37p0.40p0.35p0.39p51,931,783
Aug 27, 20250.41p0.42p0.35p0.37p91,305,479
Aug 26, 20250.52p0.52p0.40p0.42p153,445,443
Aug 22, 20250.55p0.59p0.49p0.52p71,932,557
Aug 21, 20250.52p0.57p0.51p0.55p55,218,976
Aug 20, 20250.59p0.61p0.51p0.52p55,578,618
Aug 19, 20250.64p0.67p0.57p0.58p98,492,027
Aug 18, 20250.47p0.62p0.47p0.62p117,259,207
Aug 15, 20250.47p0.48p0.44p0.47p48,665,814
Aug 14, 20250.45p0.48p0.43p0.47p32,329,661
Aug 13, 20250.43p0.48p0.44p0.45p52,867,660
Aug 12, 20250.41p0.46p0.41p0.43p48,951,316
Aug 11, 20250.41p0.44p0.38p0.41p41,680,184
Aug 8, 20250.42p0.43p0.40p0.41p51,183,596
Aug 7, 20250.45p0.46p0.41p0.42p32,686,545
Aug 6, 20250.52p0.51p0.42p0.42p77,422,554
Aug 5, 20250.61p0.64p0.50p0.52p261,981,421
Aug 4, 20250.33p0.55p0.31p0.55p265,067,826
Aug 1, 20250.34p0.36p0.32p0.33p27,711,796
Jul 31, 20250.38p0.39p0.35p0.34p31,392,134
Jul 30, 20250.35p0.38p0.34p0.36p39,465,562
Jul 29, 20250.35p0.37p0.33p0.35p35,851,139
Jul 28, 20250.38p0.38p0.34p0.34p44,694,205
Jul 25, 20250.38p0.42p0.37p0.38p40,597,855
Jul 24, 20250.38p0.38p0.35p0.36p24,325,193
Jul 23, 20250.37p0.39p0.35p0.38p52,357,058
Jul 22, 20250.38p0.42p0.37p0.38p43,246,628
Jul 21, 20250.41p0.43p0.36p0.37p95,478,970
Jul 18, 20250.39p0.45p0.37p0.41p69,180,474
Jul 17, 20250.41p0.43p0.36p0.39p97,924,217
Jul 16, 20250.46p0.47p0.41p0.41p50,235,736
Jul 15, 20250.51p0.55p0.46p0.46p44,984,889
Jul 14, 20250.45p0.53p0.44p0.51p63,589,009
Jul 11, 20250.47p0.47p0.42p0.45p50,858,615
Jul 10, 20250.38p0.52p0.37p0.47p218,618,430
Jul 9, 20250.39p0.40p0.35p0.36p91,402,322
Jul 8, 20250.43p0.45p0.38p0.39p71,240,660
Jul 7, 20250.41p0.51p0.38p0.44p140,809,325
12345
Showing 1 to 50 of 238

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.