1. Share Prices

  2. Capita PLC (CPI)

247.00p-13.50 (-5.18%)07 Aug 2025, 16:36
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
Aug 6, 2025274.00p274.00p252.54p260.50p1,240,547
Aug 5, 2025287.00p297.02p273.00p273.00p519,558
Aug 4, 2025286.00p292.00p268.00p279.50p1,314,559
Aug 1, 2025302.00p308.00p282.00p288.00p880,080
Jul 31, 2025303.00p308.50p300.50p304.00p335,789
Jul 30, 2025298.00p309.00p298.00p306.00p220,602
Jul 29, 2025309.50p316.00p301.75p306.00p371,310
Jul 28, 2025312.00p317.50p308.03p311.50p370,044
Jul 25, 2025290.00p313.00p290.00p309.50p277,431
Jul 24, 2025318.00p331.50p303.00p304.00p772,543
Jul 23, 2025324.00p342.00p317.00p324.00p955,459
Jul 22, 2025342.00p350.00p341.00p341.00p498,131
Jul 21, 2025348.40p351.00p340.00p344.00p126,826
Jul 18, 2025342.00p349.50p340.60p344.50p169,028
Jul 17, 2025336.00p349.75p335.00p343.50p522,654
Jul 16, 2025343.00p345.50p329.70p333.50p477,829
Jul 15, 2025344.00p358.50p344.00p344.50p386,857
Jul 14, 2025350.00p350.00p339.52p346.00p338,040
Jul 11, 2025355.00p355.00p341.50p347.50p307,965
Jul 10, 2025349.50p354.00p347.00p352.00p370,201
Jul 9, 2025342.00p353.50p336.80p349.50p241,514
Jul 8, 2025344.50p350.00p338.00p346.00p267,195
Jul 7, 2025343.00p347.00p337.00p343.50p1,383,459
Jul 4, 2025342.00p348.00p337.38p340.50p603,213
Jul 3, 2025345.00p345.00p332.50p344.50p282,416
Jul 2, 2025340.00p345.20p330.07p333.50p513,597
Jul 1, 2025349.00p349.00p322.50p332.50p505,534
Jun 30, 2025335.00p343.50p332.25p333.50p724,595
Jun 27, 2025318.00p336.34p316.00p335.50p986,716
Jun 26, 2025300.00p320.00p298.50p319.50p620,324
Jun 25, 2025300.00p302.00p295.96p299.50p312,921
Jun 24, 2025276.50p304.50p274.50p300.00p898,040
Jun 23, 2025279.00p280.00p273.00p277.00p246,862
Jun 20, 2025278.00p282.50p270.68p279.50p514,998
Jun 19, 2025281.00p289.50p277.00p279.00p462,547
Jun 18, 2025264.00p289.00p262.00p284.00p970,094
Jun 17, 2025253.50p269.50p236.50p265.00p1,334,749
Jun 16, 2025248.00p252.00p245.00p249.50p328,340
Jun 13, 2025265.00p265.00p246.00p249.50p743,814
Jun 12, 2025262.00p262.50p256.00p259.00p513,740
Jun 11, 2025251.50p262.00p250.15p260.00p318,491
Jun 10, 2025249.00p256.00p248.00p251.00p300,412
Jun 9, 2025250.00p251.95p244.00p249.00p359,038
Jun 6, 2025250.00p250.00p243.20p245.60p307,258
Jun 5, 2025240.40p247.40p232.60p244.40p490,878
Jun 4, 2025230.80p239.15p229.00p239.00p605,657
Jun 3, 2025228.00p230.80p224.59p229.00p259,184
Jun 2, 2025226.00p233.00p221.60p228.00p307,168
May 30, 2025221.20p227.90p217.00p227.40p259,709
May 29, 2025223.00p233.24p217.60p220.00p453,183
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70