1. Share Prices

  2. Capita PLC (CPI)

300.00p-7.50 (-2.44%)07 Nov 2025, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capita PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025308.00p320.00p305.00p307.50p466,578
Nov 5, 2025303.00p314.50p300.90p306.50p353,504
Nov 4, 2025300.00p308.00p299.96p306.50p223,473
Nov 3, 2025312.50p316.74p303.27p308.00p485,489
Oct 31, 2025308.50p322.50p308.50p313.00p299,455
Oct 30, 2025323.00p325.00p312.00p317.50p306,492
Oct 29, 2025317.50p330.50p317.00p324.00p513,615
Oct 28, 2025315.00p333.00p315.00p331.50p216,740
Oct 27, 2025338.50p338.50p324.00p330.00p255,821
Oct 24, 2025335.00p338.00p326.50p329.00p229,138
Oct 23, 2025328.00p337.50p317.58p329.00p991,026
Oct 22, 2025328.00p338.50p327.00p334.00p517,399
Oct 21, 2025314.00p331.50p310.00p327.00p698,456
Oct 20, 2025295.00p313.70p295.00p311.00p1,003,104
Oct 17, 2025300.00p302.14p293.50p302.00p751,157
Oct 16, 2025307.00p310.00p297.50p305.00p400,686
Oct 15, 2025320.00p326.99p302.00p307.50p929,632
Oct 14, 2025332.50p338.50p315.50p318.00p533,159
Oct 13, 2025368.00p368.00p331.50p333.00p721,977
Oct 10, 2025324.00p367.00p322.00p350.50p1,198,466
Oct 9, 2025321.50p328.00p320.00p323.50p219,513
Oct 8, 2025318.00p324.00p316.50p321.00p160,679
Oct 7, 2025326.00p328.63p316.50p317.00p533,482
Oct 6, 2025334.00p334.00p323.00p325.00p402,557
Oct 3, 2025334.00p336.50p325.70p334.00p396,827
Oct 2, 2025320.00p340.00p320.00p331.00p638,630
Oct 1, 2025335.00p336.50p320.00p329.50p423,659
Sep 30, 2025322.00p341.32p317.00p323.00p1,933,606
Sep 29, 2025264.00p322.74p264.00p321.50p1,480,061
Sep 26, 2025252.00p264.50p252.00p263.00p2,323,217
Sep 25, 2025264.00p269.00p256.00p258.00p534,791
Sep 24, 2025256.00p279.00p256.00p268.00p364,536
Sep 23, 2025265.00p274.00p263.00p266.00p1,096,445
Sep 22, 2025258.50p270.00p255.00p263.00p255,473
Sep 19, 2025259.50p268.50p255.00p258.50p438,509
Sep 18, 2025254.50p261.00p253.00p258.00p224,086
Sep 17, 2025252.00p255.00p251.00p253.50p98,413
Sep 16, 2025255.00p260.39p251.50p252.00p300,038
Sep 15, 2025250.00p261.50p250.00p255.50p250,000
Sep 12, 2025252.50p259.30p250.60p253.00p431,693
Sep 11, 2025242.00p254.00p241.00p252.50p218,163
Sep 10, 2025239.50p247.00p239.50p242.00p223,704
Sep 9, 2025254.00p254.00p241.50p245.00p371,409
Sep 8, 2025245.00p248.50p241.21p245.00p168,387
Sep 5, 2025244.00p247.00p240.43p245.00p381,776
Sep 4, 2025237.50p245.50p236.88p243.50p349,932
Sep 3, 2025234.00p240.00p231.00p237.00p313,169
Sep 2, 2025244.00p245.00p233.00p236.50p734,789
Sep 1, 2025234.00p248.50p234.00p245.00p240,332
Aug 29, 2025239.00p244.00p239.00p239.50p536,029
123456
Showing 1 to 50 of 253

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
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26