1. Share Prices

  2. Cap-Xx Limited (CPX)

0.40p+0.10 (+35.59%)05 Aug 2025, 16:29
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
Aug 4, 20250.32p0.33p0.28p0.29p125,167,770
Aug 1, 20250.32p0.35p0.31p0.32p69,924,164
Jul 31, 20250.35p0.36p0.30p0.32p246,434,755
Jul 30, 20250.36p0.38p0.35p0.36p39,223,960
Jul 29, 20250.38p0.39p0.34p0.36p111,805,612
Jul 28, 20250.38p0.40p0.37p0.40p102,873,220
Jul 25, 20250.36p0.40p0.35p0.38p167,735,739
Jul 24, 20250.36p0.38p0.35p0.36p104,171,985
Jul 23, 20250.33p0.39p0.33p0.36p292,923,715
Jul 22, 20250.30p0.34p0.30p0.33p234,614,711
Jul 21, 20250.29p0.31p0.25p0.30p124,572,988
Jul 18, 20250.25p0.27p0.24p0.26p210,155,869
Jul 17, 20250.24p0.24p0.23p0.23p31,322,367
Jul 16, 20250.24p0.26p0.23p0.24p69,151,297
Jul 15, 20250.24p0.25p0.23p0.24p145,030,661
Jul 14, 20250.26p0.26p0.24p0.24p27,007,529
Jul 11, 20250.27p0.27p0.24p0.26p95,874,178
Jul 10, 20250.28p0.28p0.26p0.27p57,684,198
Jul 9, 20250.28p0.29p0.27p0.28p51,359,461
Jul 8, 20250.29p0.31p0.28p0.28p93,884,105
Jul 7, 20250.27p0.30p0.26p0.30p109,745,783
Jul 4, 20250.28p0.29p0.25p0.27p97,394,840
Jul 3, 20250.29p0.30p0.26p0.28p115,888,322
Jul 2, 20250.28p0.32p0.27p0.29p339,939,738
Jul 1, 20250.22p0.28p0.21p0.26p95,762,131
Jun 30, 20250.23p0.24p0.21p0.22p124,589,746
Jun 27, 20250.18p0.22p0.18p0.21p162,102,848
Jun 26, 20250.18p0.19p0.18p0.18p57,579,748
Jun 25, 20250.18p0.20p0.18p0.18p167,992,638
Jun 24, 20250.19p0.20p0.18p0.18p118,265,732
Jun 23, 20250.17p0.21p0.17p0.21p171,207,383
Jun 20, 20250.17p0.17p0.16p0.17p156,205,282
Jun 19, 20250.17p0.17p0.16p0.17p135,822,321
Jun 18, 20250.17p0.17p0.16p0.17p92,169,947
Jun 17, 20250.17p0.18p0.16p0.17p81,088,245
Jun 16, 20250.17p0.17p0.16p0.17p29,724,266
Jun 13, 20250.17p0.17p0.16p0.17p41,677,504
Jun 12, 20250.15p0.18p0.15p0.17p172,063,125
Jun 11, 20250.16p0.16p0.15p0.16p61,993,260
Jun 10, 20250.16p0.17p0.15p0.16p82,385,160
Jun 9, 20250.17p0.17p0.16p0.16p66,303,335
Jun 6, 20250.16p0.17p0.16p0.16p64,261,031
Jun 5, 20250.15p0.18p0.15p0.18p294,046,109
Jun 4, 20250.16p0.17p0.14p0.15p82,115,761
Jun 3, 20250.14p0.16p0.14p0.16p127,675,124
Jun 2, 20250.14p0.15p0.14p0.14p44,677,117
May 30, 20250.14p0.17p0.13p0.14p342,160,975
May 29, 20250.14p0.14p0.13p0.14p94,093,072
May 28, 20250.14p0.14p0.14p0.14p85,703,287
May 27, 20250.14p0.15p0.14p0.14p43,497,365
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63