LSE - Delayed Quote GBp

Capita plc (CPI.L)

13.30 +0.06 (+0.45%)
At close: April 18 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 13.20 13.77 13.14 13.30 13.30 3,976,099
Apr 17, 2024 13.30 13.68 13.24 13.24 13.24 5,606,014
Apr 16, 2024 14.24 14.48 13.34 13.34 13.34 10,154,106
Apr 15, 2024 13.92 14.40 13.84 14.18 14.18 7,160,082
Apr 12, 2024 14.30 14.36 13.86 14.00 14.00 8,618,337
Apr 11, 2024 14.00 14.40 13.86 13.90 13.90 6,316,527
Apr 10, 2024 14.50 14.88 14.04 14.04 14.04 11,460,384
Apr 9, 2024 13.38 14.44 13.32 13.94 13.94 11,818,118
Apr 8, 2024 12.98 13.54 12.98 13.44 13.44 10,164,127
Apr 5, 2024 12.90 13.28 12.72 13.04 13.04 7,725,196
Apr 4, 2024 13.00 13.16 12.87 13.12 13.12 8,817,281
Apr 3, 2024 12.80 13.06 12.48 12.50 12.50 6,499,748
Apr 2, 2024 13.50 13.50 12.82 12.88 12.88 8,725,816
Mar 28, 2024 13.20 13.51 12.91 13.20 13.20 9,731,326
Mar 27, 2024 13.30 13.50 13.00 13.32 13.32 6,558,891
Mar 26, 2024 14.00 14.00 12.92 13.33 13.33 6,498,946
Mar 25, 2024 13.30 13.50 13.00 13.02 13.02 7,574,710
Mar 22, 2024 13.00 13.72 13.00 13.32 13.32 9,886,545
Mar 21, 2024 13.09 13.63 12.81 13.63 13.63 18,258,951
Mar 20, 2024 13.20 13.49 13.12 13.15 13.15 6,816,747
Mar 19, 2024 13.50 13.69 13.05 13.38 13.38 13,375,882
Mar 18, 2024 13.40 14.17 13.35 13.71 13.71 13,029,592
Mar 15, 2024 13.28 14.29 13.22 13.55 13.55 23,325,060
Mar 14, 2024 13.26 13.92 13.00 13.34 13.34 16,863,673
Mar 13, 2024 14.24 14.60 13.34 13.34 13.34 21,407,918
Mar 12, 2024 14.50 14.99 14.01 14.46 14.46 19,665,998
Mar 11, 2024 15.50 15.62 14.50 14.62 14.62 19,201,590
Mar 8, 2024 15.73 15.87 15.31 15.73 15.73 14,938,036
Mar 7, 2024 15.57 16.01 15.32 15.82 15.82 13,366,031
Mar 6, 2024 19.23 19.48 15.52 15.65 15.65 63,150,296
Mar 5, 2024 20.38 20.72 20.00 20.18 20.18 7,058,272
Mar 4, 2024 20.54 20.58 19.92 20.08 20.08 6,704,621
Mar 1, 2024 20.36 20.56 19.94 20.30 20.30 5,587,915
Feb 29, 2024 20.64 20.96 20.14 20.30 20.30 12,009,328
Feb 28, 2024 19.50 21.05 19.50 20.72 20.72 11,022,199
Feb 27, 2024 18.75 20.14 18.75 20.02 20.02 10,316,694
Feb 26, 2024 18.10 19.03 18.10 18.88 18.88 3,419,307
Feb 23, 2024 18.00 18.32 17.99 18.26 18.26 4,577,932
Feb 22, 2024 18.07 18.57 17.88 18.20 18.20 4,633,523
Feb 21, 2024 17.69 18.55 17.62 18.40 18.40 2,661,210
Feb 20, 2024 17.84 18.47 17.03 17.82 17.82 2,032,826
Feb 19, 2024 17.94 18.19 17.64 17.87 17.87 1,267,257
Feb 16, 2024 17.50 17.86 17.50 17.73 17.73 6,721,229
Feb 15, 2024 17.50 17.80 17.23 17.70 17.70 10,795,187
Feb 14, 2024 17.64 17.80 17.40 17.47 17.47 2,192,448
Feb 13, 2024 18.20 18.20 17.18 17.30 17.30 6,192,191
Feb 12, 2024 18.12 18.34 17.94 18.11 18.11 2,126,828
Feb 9, 2024 17.98 18.31 17.81 17.97 17.97 2,189,229
Feb 8, 2024 18.30 18.59 17.91 18.00 18.00 3,561,177
Feb 7, 2024 18.90 19.50 17.97 18.08 18.08 3,221,455
Feb 6, 2024 19.45 19.85 18.57 18.68 18.68 4,809,207
Feb 5, 2024 19.40 19.83 19.23 19.45 19.45 3,897,921
Feb 2, 2024 19.60 19.70 19.32 19.47 19.47 5,543,877
Feb 1, 2024 19.05 19.60 18.90 19.36 19.36 6,239,468
Jan 31, 2024 18.49 19.28 17.99 19.06 19.06 4,023,728
Jan 30, 2024 18.62 19.00 18.27 18.57 18.57 2,623,240
Jan 29, 2024 18.95 19.20 17.51 18.69 18.69 2,827,005
Jan 26, 2024 19.00 19.30 18.67 18.95 18.95 3,583,892
Jan 25, 2024 19.51 21.36 18.83 18.92 18.92 2,873,629
Jan 24, 2024 19.00 19.50 19.00 19.42 19.42 1,923,226
Jan 23, 2024 18.90 19.99 18.78 18.90 18.90 2,263,047
Jan 22, 2024 19.49 20.30 18.97 19.06 19.06 4,213,300
Jan 19, 2024 19.32 19.55 18.89 19.12 19.12 1,870,067
Jan 18, 2024 18.50 19.62 18.50 19.32 19.32 4,738,155
Jan 17, 2024 19.58 19.58 18.68 18.80 18.80 4,488,231
Jan 16, 2024 20.00 20.14 19.54 19.54 19.54 2,750,771
Jan 15, 2024 19.94 20.22 19.52 20.00 20.00 2,103,264
Jan 12, 2024 19.50 20.16 19.50 19.90 19.90 4,185,092
Jan 11, 2024 20.04 20.30 19.06 19.57 19.57 7,859,202
Jan 10, 2024 21.00 21.76 19.80 20.04 20.04 11,337,110
Jan 9, 2024 23.00 22.00 21.66 21.78 21.78 2,570,153
Jan 8, 2024 22.00 23.20 21.62 22.26 22.26 3,360,694
Jan 5, 2024 22.72 22.98 21.82 22.40 22.40 3,586,777
Jan 4, 2024 20.00 22.70 20.00 22.70 22.70 2,910,539
Jan 3, 2024 22.18 22.58 21.30 21.66 21.66 4,953,715
Jan 2, 2024 22.44 22.96 21.66 21.78 21.78 3,373,956
Dec 29, 2023 22.20 22.32 21.70 22.00 22.00 2,111,906
Dec 28, 2023 22.12 22.98 21.04 22.12 22.12 1,566,970
Dec 27, 2023 22.40 22.98 21.04 22.34 22.34 3,158,067
Dec 22, 2023 22.06 22.32 21.52 22.28 22.28 1,521,960
Dec 21, 2023 21.80 22.00 21.39 21.88 21.88 2,660,434
Dec 20, 2023 22.98 23.02 21.62 21.92 21.92 6,212,862
Dec 19, 2023 21.92 22.30 21.30 21.94 21.94 2,963,480
Dec 18, 2023 21.18 22.74 21.02 21.74 21.74 6,120,138
Dec 15, 2023 20.70 21.67 20.70 21.44 21.44 10,458,517
Dec 14, 2023 20.68 21.48 20.12 21.00 21.00 10,490,617
Dec 13, 2023 20.00 21.00 20.00 20.74 20.74 4,664,004
Dec 12, 2023 20.74 20.98 19.62 20.14 20.14 5,594,718
Dec 11, 2023 20.54 21.02 20.00 20.48 20.48 2,908,433
Dec 8, 2023 20.80 21.10 20.48 20.70 20.70 6,558,675
Dec 7, 2023 20.80 21.12 20.17 20.94 20.94 2,914,400
Dec 6, 2023 19.75 21.16 19.75 20.70 20.70 3,797,395
Dec 5, 2023 19.08 21.28 19.08 20.50 20.50 6,627,873
Dec 4, 2023 19.90 21.22 19.90 20.50 20.50 8,130,193
Dec 1, 2023 19.00 20.20 18.96 20.00 20.00 4,499,358
Nov 30, 2023 19.40 19.53 18.88 19.10 19.10 6,529,220
Nov 29, 2023 18.94 19.41 18.60 19.29 19.29 3,839,987
Nov 28, 2023 18.93 19.98 17.65 18.93 18.93 4,466,623
Nov 27, 2023 19.30 21.26 18.81 18.98 18.98 4,200,393
Nov 24, 2023 20.30 20.50 19.85 19.90 19.90 2,465,479
Nov 23, 2023 20.80 21.04 19.88 20.30 20.30 5,472,124
Nov 22, 2023 20.20 21.60 20.20 20.98 20.98 7,389,994
Nov 21, 2023 19.75 21.60 19.51 20.60 20.60 13,829,800
Nov 20, 2023 18.90 19.64 18.54 19.20 19.20 3,014,727
Nov 17, 2023 18.48 19.43 18.22 18.34 18.34 5,008,036
Nov 16, 2023 19.00 19.59 18.65 18.81 18.81 2,203,893
Nov 15, 2023 19.01 19.79 18.18 19.04 19.04 6,244,344
Nov 14, 2023 17.20 19.12 17.20 19.02 19.02 6,325,110
Nov 13, 2023 17.78 18.47 17.21 17.77 17.77 3,042,923
Nov 10, 2023 18.10 18.74 17.60 17.76 17.76 3,564,569
Nov 9, 2023 18.00 19.00 17.16 18.32 18.32 1,952,880
Nov 8, 2023 18.00 19.00 17.91 17.92 17.92 2,649,522
Nov 7, 2023 17.68 18.48 17.68 18.12 18.12 4,290,666
Nov 6, 2023 17.00 18.39 17.00 17.96 17.96 3,006,795
Nov 3, 2023 17.00 18.25 17.00 17.77 17.77 6,121,172
Nov 2, 2023 16.58 17.47 16.58 17.25 17.25 4,417,016
Nov 1, 2023 16.58 17.20 16.46 16.91 16.91 2,859,318
Oct 31, 2023 16.70 17.13 16.63 16.77 16.77 4,871,576
Oct 30, 2023 16.27 16.84 15.85 16.65 16.65 6,120,061
Oct 27, 2023 15.35 16.13 15.26 16.10 16.10 6,741,408
Oct 26, 2023 15.72 15.87 15.28 15.47 15.47 4,834,391
Oct 25, 2023 16.50 16.93 15.70 15.87 15.87 7,217,187
Oct 24, 2023 17.06 17.38 16.56 16.58 16.58 3,892,886
Oct 23, 2023 16.57 17.15 16.30 17.03 17.03 3,093,087
Oct 20, 2023 17.37 17.49 16.51 16.73 16.73 5,516,940
Oct 19, 2023 17.08 17.35 16.84 17.28 17.28 1,529,019
Oct 18, 2023 17.41 17.43 16.95 17.23 17.23 4,297,288
Oct 17, 2023 16.99 17.50 16.79 17.25 17.25 4,354,621
Oct 16, 2023 16.68 17.10 16.00 16.93 16.93 3,702,252
Oct 13, 2023 17.32 17.32 16.61 16.71 16.71 4,201,272
Oct 12, 2023 17.72 17.98 17.09 17.32 17.32 6,223,508
Oct 11, 2023 17.60 17.76 17.29 17.60 17.60 5,510,761
Oct 10, 2023 16.90 17.48 16.84 17.44 17.44 7,085,042
Oct 9, 2023 16.91 17.17 16.55 16.84 16.84 4,240,387
Oct 6, 2023 16.60 17.62 15.90 16.80 16.80 7,749,060
Oct 5, 2023 16.54 16.51 16.30 16.40 16.40 4,598,320
Oct 4, 2023 16.56 17.26 16.20 16.40 16.40 3,960,446
Oct 3, 2023 16.92 16.92 16.25 16.50 16.50 5,152,630
Oct 2, 2023 16.79 17.51 16.50 16.74 16.74 5,989,957
Sep 29, 2023 16.20 17.43 16.20 17.02 17.02 10,276,005
Sep 28, 2023 17.00 17.00 16.30 16.49 16.49 8,117,038
Sep 27, 2023 17.10 17.71 16.75 16.75 16.75 7,056,354
Sep 26, 2023 17.36 17.53 17.01 17.01 17.01 7,322,242
Sep 25, 2023 17.85 17.95 17.05 17.44 17.44 5,760,895
Sep 22, 2023 17.50 17.98 17.22 17.80 17.80 10,173,665
Sep 21, 2023 17.20 17.47 16.84 17.41 17.41 9,768,545
Sep 20, 2023 16.90 17.02 16.50 16.89 16.89 6,431,356
Sep 19, 2023 16.50 16.83 16.40 16.49 16.49 6,267,025
Sep 18, 2023 17.16 17.34 16.40 16.40 16.40 8,280,751
Sep 15, 2023 17.10 17.70 16.88 17.13 17.13 39,615,947
Sep 14, 2023 16.96 17.68 16.63 17.07 17.07 7,881,207
Sep 13, 2023 16.41 17.47 16.41 16.93 16.93 7,713,161
Sep 12, 2023 16.69 16.92 16.43 16.92 16.92 6,042,249
Sep 11, 2023 16.36 16.73 16.36 16.59 16.59 4,473,855
Sep 8, 2023 16.53 16.53 16.16 16.36 16.36 7,736,251
Sep 7, 2023 16.24 16.91 16.23 16.23 16.23 21,462,576
Sep 6, 2023 17.08 17.09 16.25 16.63 16.63 18,429,905
Sep 5, 2023 17.61 17.67 16.96 17.12 17.12 9,174,119
Sep 4, 2023 17.86 18.12 17.41 17.56 17.56 5,623,095
Sep 1, 2023 18.39 18.39 17.46 17.52 17.52 8,556,198
Aug 31, 2023 17.51 18.29 17.51 18.04 18.04 9,909,545
Aug 30, 2023 17.80 18.16 17.64 17.70 17.70 4,874,331
Aug 29, 2023 18.39 18.39 17.74 18.00 18.00 5,220,735
Aug 25, 2023 18.00 18.04 17.44 17.58 17.58 10,416,927
Aug 24, 2023 18.84 18.99 17.96 17.96 17.96 8,063,338
Aug 23, 2023 18.50 19.07 18.33 18.81 18.81 4,863,770
Aug 22, 2023 18.56 19.34 18.28 18.38 18.38 6,591,964
Aug 21, 2023 19.20 19.20 18.42 18.82 18.82 8,034,743
Aug 18, 2023 18.88 19.53 18.32 18.81 18.81 10,587,544
Aug 17, 2023 19.13 19.65 18.64 18.92 18.92 6,461,715
Aug 16, 2023 20.00 20.18 19.10 19.15 19.15 9,468,267
Aug 15, 2023 20.30 20.53 19.64 19.83 19.83 7,142,040
Aug 14, 2023 21.00 21.00 20.03 20.24 20.24 10,281,410
Aug 11, 2023 20.76 21.54 20.17 20.90 20.90 16,961,222
Aug 10, 2023 19.99 20.38 19.13 20.30 20.30 9,709,421
Aug 9, 2023 20.74 20.92 19.50 19.53 19.53 15,838,878
Aug 8, 2023 19.80 20.64 19.49 19.94 19.94 17,605,212
Aug 7, 2023 22.90 22.90 20.22 20.34 20.34 29,901,174
Aug 4, 2023 26.20 27.92 21.82 21.94 21.94 45,183,951
Aug 3, 2023 26.60 27.02 26.40 26.84 26.84 5,560,678
Aug 2, 2023 27.00 27.20 26.06 26.70 26.70 4,155,374
Aug 1, 2023 27.72 28.08 26.92 26.96 26.96 11,730,839
Jul 31, 2023 28.80 28.90 27.58 27.62 27.62 6,648,960
Jul 28, 2023 27.70 28.20 27.56 27.98 27.98 3,855,650
Jul 27, 2023 28.70 28.92 28.14 28.20 28.20 2,948,174
Jul 26, 2023 27.80 28.54 27.69 28.44 28.44 4,449,129
Jul 25, 2023 28.04 28.44 27.67 27.80 27.80 2,244,746
Jul 24, 2023 27.62 28.20 27.17 27.98 27.98 2,193,749
Jul 21, 2023 28.50 28.94 27.78 28.08 28.08 3,054,325
Jul 20, 2023 28.68 29.32 28.20 28.58 28.58 3,682,020
Jul 19, 2023 28.42 29.00 28.22 28.70 28.70 4,161,346
Jul 18, 2023 27.82 28.20 27.46 28.04 28.04 2,747,827
Jul 17, 2023 29.20 29.20 27.62 27.82 27.82 2,687,611
Jul 14, 2023 29.02 29.70 28.54 28.82 28.82 4,255,285
Jul 13, 2023 28.46 29.68 28.46 29.60 29.60 2,711,274
Jul 12, 2023 27.68 29.09 27.32 28.78 28.78 4,576,968
Jul 11, 2023 26.64 27.46 26.52 27.34 27.34 1,872,195
Jul 10, 2023 26.96 27.50 26.42 27.10 27.10 1,836,139
Jul 7, 2023 27.16 27.90 26.19 27.00 27.00 2,635,361
Jul 6, 2023 26.50 27.17 26.50 27.02 27.02 3,600,236
Jul 5, 2023 27.68 27.74 26.84 27.36 27.36 7,504,940
Jul 4, 2023 27.38 27.82 26.96 27.64 27.64 38,959,835
Jul 3, 2023 27.60 28.59 27.46 27.50 27.50 4,763,626
Jun 30, 2023 28.20 28.66 27.00 27.44 27.44 26,362,315
Jun 29, 2023 27.90 28.48 26.56 28.32 28.32 8,271,388
Jun 28, 2023 28.64 28.64 27.15 27.44 27.44 8,690,394
Jun 27, 2023 28.60 28.60 26.91 27.14 27.14 4,322,719
Jun 26, 2023 28.88 28.88 27.79 27.92 27.92 10,391,664
Jun 23, 2023 30.62 31.24 28.10 28.46 28.46 5,632,568
Jun 22, 2023 31.00 31.00 28.94 29.20 29.20 2,799,428
Jun 21, 2023 30.04 30.64 29.50 29.98 29.98 5,447,273
Jun 20, 2023 30.40 31.48 29.84 30.28 30.28 5,329,214
Jun 19, 2023 31.26 33.34 30.66 31.24 31.24 5,137,901
Jun 16, 2023 32.00 33.42 31.84 32.00 32.00 32,984,985
Jun 15, 2023 32.70 33.82 31.68 32.20 32.20 2,303,711
Jun 14, 2023 34.20 34.20 32.32 32.44 32.44 2,633,801
Jun 13, 2023 34.56 34.80 32.12 32.96 32.96 1,870,233
Jun 12, 2023 32.82 33.52 32.82 32.96 32.96 2,289,876
Jun 9, 2023 32.00 34.42 32.00 33.18 33.18 2,032,718
Jun 8, 2023 33.10 33.52 32.72 33.36 33.36 2,768,335
Jun 7, 2023 33.18 33.50 32.02 32.84 32.84 4,218,109
Jun 6, 2023 33.80 33.94 32.20 33.10 33.10 2,753,797
Jun 5, 2023 35.00 35.57 33.70 34.08 34.08 2,351,412
Jun 2, 2023 34.96 35.93 34.03 34.92 34.92 4,997,903
Jun 1, 2023 34.00 34.60 33.49 34.48 34.48 3,654,442
May 31, 2023 33.48 34.52 32.50 33.44 33.44 8,486,689
May 30, 2023 32.08 33.49 31.71 32.88 32.88 2,567,190
May 26, 2023 32.80 33.10 31.98 32.84 32.84 2,413,939
May 25, 2023 30.96 32.58 30.50 32.46 32.46 2,694,957
May 24, 2023 33.16 33.16 31.00 31.42 31.42 2,368,209
May 23, 2023 32.54 32.76 31.78 31.80 31.80 1,492,444
May 22, 2023 32.66 32.66 31.02 32.26 32.26 4,205,146
May 19, 2023 31.72 32.66 30.72 32.10 32.10 2,049,184
May 18, 2023 32.96 32.96 31.31 32.24 32.24 2,104,345
May 17, 2023 31.70 32.88 31.21 31.90 31.90 2,231,461
May 16, 2023 31.00 32.34 30.10 31.92 31.92 4,246,950
May 15, 2023 33.22 33.86 31.02 31.12 31.12 4,529,368
May 12, 2023 31.76 34.52 31.76 33.22 33.22 4,201,179
May 11, 2023 33.50 33.50 31.81 32.10 32.10 2,061,601
May 10, 2023 35.82 35.96 32.70 32.98 32.98 4,128,597
May 9, 2023 33.74 36.86 31.18 34.32 34.32 7,438,241
May 5, 2023 32.80 33.94 31.68 33.34 33.34 1,501,605
May 4, 2023 31.24 33.84 30.97 32.46 32.46 8,171,820
May 3, 2023 32.50 34.23 32.36 32.50 32.50 3,296,560
May 2, 2023 33.94 34.70 32.92 33.42 33.42 2,350,896
Apr 28, 2023 34.44 35.44 33.72 34.74 34.74 2,639,588
Apr 27, 2023 33.16 34.32 33.16 33.80 33.80 1,630,273
Apr 26, 2023 33.20 34.10 33.18 33.94 33.94 2,104,140
Apr 25, 2023 32.92 34.48 32.92 33.86 33.86 2,457,929
Apr 24, 2023 33.80 35.22 33.38 34.60 34.60 2,184,509
Apr 21, 2023 33.02 34.44 33.00 34.26 34.26 7,375,146
Apr 20, 2023 35.06 35.06 33.00 33.26 33.26 4,639,297
Apr 19, 2023 34.00 34.40 33.28 33.54 33.54 4,760,575
Apr 18, 2023 33.72 34.89 33.72 34.24 34.24 7,602,644

Related Tickers

MTO.L Mitie Group plc
115.60
+1.05%
 
SRP.L Serco Group plc
178.10
-1.44%
 
DLAR.L De La Rue plc
80.00
-0.25%
 
ITRK.L Intertek Group plc
4,850.00
+0.21%
 
RST.L Restore plc
219.50
-1.57%
 
RWS.L RWS Holdings plc
180.20
-2.28%
 
REL.L RELX PLC
3,329.00
+0.73%
 
RBGP.L RBG Holdings plc
13.00
0.00%
 
KGH.L Knights Group Holdings plc
125.00
+3.31%
 
JSG.L Johnson Service Group PLC
127.60
+2.90%