1. Share Prices

  2. Capai PLC (CPAI)

0.42p-0.09 (-18.25%)06 Aug 2025, 17:15
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
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
Jul 4, 20250.43p0.42p0.38p0.41p57,521,311
Jul 3, 20250.43p0.45p0.41p0.42p25,878,145
Jul 2, 20250.45p0.46p0.41p0.43p37,821,133
Jul 1, 20250.46p0.47p0.44p0.45p32,713,177
Jun 30, 20250.48p0.53p0.43p0.44p82,318,109
Jun 27, 20250.42p0.50p0.42p0.48p89,667,785
Jun 26, 20250.37p0.45p0.35p0.42p108,205,820
Jun 25, 20250.39p0.39p0.35p0.37p99,586,137
Jun 24, 20250.42p0.43p0.38p0.42p84,798,860
Jun 23, 20250.42p0.43p0.39p0.42p99,514,178
Jun 20, 20250.44p0.44p0.40p0.42p46,302,172
Jun 19, 20250.42p0.47p0.39p0.44p133,827,161
Jun 18, 20250.48p0.49p0.42p0.42p99,476,300
Jun 17, 20250.48p0.50p0.44p0.48p135,367,831
Jun 16, 20250.54p0.55p0.48p0.49p54,808,785
Jun 13, 20250.52p0.65p0.49p0.54p46,062,240
Jun 12, 20250.54p0.57p0.52p0.53p40,731,232
Jun 11, 20250.60p0.62p0.52p0.54p79,823,630
Jun 10, 20250.58p0.67p0.56p0.60p128,267,340
Jun 9, 20250.51p0.67p0.50p0.60p282,507,744
Jun 6, 20250.48p0.52p0.46p0.50p59,625,758
Jun 5, 20250.49p0.52p0.46p0.48p56,138,028
Jun 4, 20250.46p0.54p0.45p0.50p121,255,585
Jun 3, 20250.52p0.54p0.45p0.46p140,425,313
Jun 2, 20250.59p0.65p0.48p0.54p213,769,376
May 30, 20250.63p0.65p0.55p0.59p129,621,553
May 29, 20250.68p0.71p0.60p0.65p203,818,805
12345
Showing 1 to 50 of 234

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.