1. Share Prices

  2. Cap-Xx Limited (CPX)

0.34p-0.01 (-4.35%)05 Nov 2025, 15:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cap-Xx Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.35p0.36p0.33p0.34p31,576,133
Nov 3, 20250.35p0.37p0.34p0.35p17,094,163
Oct 31, 20250.35p0.37p0.34p0.35p12,549,237
Oct 30, 20250.33p0.39p0.31p0.35p78,314,915
Oct 29, 20250.34p0.35p0.32p0.33p10,296,789
Oct 28, 20250.34p0.35p0.33p0.35p10,094,457
Oct 27, 20250.34p0.35p0.33p0.34p25,391,993
Oct 24, 20250.33p0.36p0.30p0.34p54,992,710
Oct 23, 20250.32p0.33p0.32p0.33p24,386,722
Oct 22, 20250.33p0.33p0.31p0.32p19,540,485
Oct 21, 20250.33p0.34p0.31p0.33p29,174,406
Oct 20, 20250.34p0.35p0.31p0.33p37,021,427
Oct 17, 20250.33p0.35p0.32p0.34p24,235,048
Oct 16, 20250.34p0.35p0.33p0.34p19,574,898
Oct 15, 20250.35p0.36p0.33p0.34p24,454,170
Oct 14, 20250.36p0.37p0.34p0.35p21,883,670
Oct 13, 20250.35p0.37p0.34p0.36p26,644,423
Oct 10, 20250.35p0.36p0.33p0.36p46,240,253
Oct 9, 20250.31p0.36p0.30p0.35p69,533,412
Oct 8, 20250.33p0.34p0.30p0.32p30,699,850
Oct 7, 20250.34p0.35p0.31p0.34p25,812,586
Oct 6, 20250.34p0.36p0.33p0.34p10,031,950
Oct 3, 20250.35p0.36p0.33p0.34p27,163,357
Oct 2, 20250.34p0.36p0.33p0.35p25,475,110
Oct 1, 20250.33p0.35p0.32p0.34p20,523,945
Sep 30, 20250.34p0.35p0.32p0.33p40,694,749
Sep 29, 20250.37p0.37p0.33p0.35p25,753,363
Sep 26, 20250.37p0.38p0.36p0.37p7,063,586
Sep 25, 20250.36p0.38p0.35p0.37p18,867,556
Sep 24, 20250.35p0.37p0.33p0.36p23,871,130
Sep 23, 20250.38p0.39p0.34p0.35p49,923,671
Sep 22, 20250.38p0.40p0.37p0.38p68,164,986
Sep 19, 20250.36p0.39p0.35p0.39p64,268,254
Sep 18, 20250.36p0.38p0.35p0.36p23,105,290
Sep 17, 20250.36p0.38p0.35p0.36p30,600,501
Sep 16, 20250.36p0.37p0.34p0.35p60,164,829
Sep 15, 20250.33p0.37p0.32p0.35p67,528,181
Sep 12, 20250.35p0.36p0.32p0.33p88,848,822
Sep 11, 20250.34p0.35p0.32p0.35p29,354,488
Sep 10, 20250.37p0.38p0.33p0.34p106,333,906
Sep 9, 20250.39p0.40p0.36p0.37p43,526,025
Sep 8, 20250.37p0.42p0.35p0.39p102,522,269
Sep 5, 20250.37p0.38p0.32p0.37p116,254,199
Sep 4, 20250.37p0.38p0.36p0.37p57,988,597
Sep 3, 20250.39p0.40p0.36p0.38p50,930,898
Sep 2, 20250.39p0.40p0.38p0.39p30,618,007
Sep 1, 20250.41p0.42p0.38p0.39p19,108,674
Aug 29, 20250.42p0.44p0.39p0.41p47,106,472
Aug 28, 20250.42p0.44p0.40p0.42p15,766,630
Aug 27, 20250.42p0.44p0.40p0.42p33,938,209
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
Ceres Power Holdings PLC374.4019.69
Metro Bank Holdings PLC117.407.71
Bluefield Solar Income Fund Limited76.796.35
Trainline PLC267.004.95
Aston Martin Lagonda Global Holdings PLC61.405.14
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.15-4.52
Playtech PLC237.00-4.24
Qinetiq Group PLC462.80-2.65
Victrex PLC625.98-2.04
Avon Technologies PLC1,884.00-1.98
Oxford Biomedica PLC670.00-1.76