1. Share Prices

  2. Capai PLC (CPAI)

2.30p+0.19 (+9.00%)05 Nov 2025, 16:35
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
Nov 4, 20252.20p2.30p1.90p2.11p7,478,242
Nov 3, 20252.30p2.48p2.23p2.30p925,456
Oct 31, 20252.30p2.46p2.23p2.33p2,809,029
Oct 30, 20252.36p2.46p2.29p2.41p1,412,684
Oct 29, 20252.50p2.50p2.28p2.43p2,148,659
Oct 28, 20252.24p2.47p2.16p2.35p1,398,089
Oct 27, 20252.30p2.50p2.16p2.20p3,552,317
Oct 24, 20252.14p2.50p2.14p2.40p1,515,401
Oct 23, 20252.34p2.38p2.09p2.27p2,570,858
Oct 22, 20252.30p2.50p2.28p2.38p2,779,914
Oct 21, 20252.50p2.79p2.11p2.34p6,964,072
Oct 20, 20252.60p2.70p2.42p2.60p880,466
Oct 17, 20252.50p2.88p2.48p2.55p4,637,696
Oct 16, 20252.80p3.00p2.52p2.72p4,283,856
Oct 15, 20252.60p3.48p2.50p2.80p9,427,377
Oct 14, 20252.50p2.60p2.40p2.52p2,362,753
Oct 13, 20252.80p2.85p2.56p2.60p4,283,118
Oct 10, 20252.85p2.90p2.46p2.80p10,476,806
Oct 9, 20253.25p3.33p2.67p2.90p7,204,157
Oct 8, 20253.25p3.39p3.00p3.25p19,545,607
Oct 7, 20253.30p3.94p3.20p3.35p165,667,040
Oct 6, 20253.20p3.30p3.00p3.17p35,330,005
Oct 3, 20253.30p3.40p3.12p3.20p26,527,060
Oct 2, 20253.10p3.70p3.00p3.30p45,369,529
Oct 1, 20253.50p3.60p3.00p3.10p40,666,510
Sep 30, 20253.00p3.90p3.03p3.50p147,469,245
Sep 29, 20252.90p3.10p2.88p3.00p16,419,228
Sep 26, 20252.85p3.00p2.81p2.90p21,389,857
Sep 25, 20252.90p3.10p2.83p2.85p33,516,546
Sep 24, 20253.05p3.10p2.85p2.90p37,416,891
Sep 23, 20253.10p3.20p2.97p3.05p26,823,802
Sep 22, 20253.05p3.20p2.90p3.10p33,170,824
Sep 19, 20253.10p3.20p2.96p3.05p24,342,897
Sep 18, 20253.05p3.19p2.75p3.10p69,388,654
Sep 17, 20253.55p3.67p2.85p3.05p108,971,740
Sep 16, 20252.50p3.80p2.56p3.50p284,560,922
Sep 15, 20252.65p2.76p2.41p2.50p83,367,496
Sep 12, 20252.85p2.81p2.50p2.65p58,037,959
Sep 11, 20252.65p3.09p2.52p2.85p94,226,421
Sep 10, 20252.90p3.00p2.51p2.69p113,595,940
Sep 9, 20252.95p3.09p2.71p2.90p43,899,639
Sep 8, 20253.05p3.05p2.77p2.95p88,113,811
Sep 5, 20253.35p3.50p2.80p3.05p132,433,279
Sep 4, 20253.35p3.35p2.90p3.10p98,003,320
Sep 3, 20253.25p3.60p3.21p3.35p52,250,824
Sep 2, 20253.85p3.86p3.21p3.25p60,634,761
Sep 1, 20254.05p3.93p3.54p3.65p45,479,237
Aug 29, 20253.90p4.40p3.80p3.95p79,680,971
Aug 28, 20253.70p3.99p3.53p3.90p51,931,783
Aug 27, 20254.15p4.18p3.50p3.70p91,305,479
12345
Showing 1 to 50 of 240

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.