• FirefoxInstall the new Firefox »
  •  Dow Down0.47% Nasdaq Down0.56%

    More On CPI.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Capita plc (CPI.L)

    -LSE
    1,197.00 Down 10.00(0.83%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 3, 20151,211.001,236.001,195.001,197.002,153,8001,177.40
    Mar 2, 20151,189.001,214.001,189.001,207.002,834,5001,187.24
    Feb 27, 20151,165.001,194.001,153.001,188.004,325,3001,168.55
    Feb 26, 20151,220.001,226.001,128.001,181.008,075,2001,161.66
    Feb 25, 20151,187.001,199.001,176.001,196.002,134,7001,176.42
    Feb 24, 20151,180.001,190.001,179.001,187.001,755,5001,167.56
    Feb 23, 20151,178.001,183.001,172.251,181.001,116,6001,161.66
    Feb 20, 20151,161.001,175.181,159.001,171.001,328,8001,151.83
    Feb 19, 20151,157.001,168.001,150.001,161.001,537,9001,141.99
    Feb 18, 20151,143.001,155.101,141.001,155.001,520,9001,136.09
    Feb 17, 20151,134.001,142.001,129.001,139.001,939,8001,120.35
    Feb 16, 20151,154.001,155.001,135.001,135.002,023,9001,116.42
    Feb 13, 20151,159.001,168.001,155.001,158.00913,9001,139.04
    Feb 12, 20151,152.001,161.001,148.001,154.001,703,9001,135.10
    Feb 11, 20151,155.001,161.001,139.001,154.002,020,8001,135.10
    Feb 10, 20151,153.001,165.001,146.001,157.001,675,6001,138.05
    Feb 9, 20151,156.001,156.501,135.001,155.001,360,8001,136.09
    Feb 6, 20151,143.001,174.001,140.001,158.001,927,7001,139.04
    Feb 5, 20151,123.001,148.001,117.001,143.001,377,0001,124.28
    Feb 4, 20151,122.001,127.001,114.001,125.001,117,2001,106.58
    Feb 3, 20151,096.001,132.001,075.001,120.003,282,0001,101.66
    Feb 2, 20151,117.001,124.001,108.001,115.001,330,8001,096.74
    Jan 30, 20151,117.001,130.001,108.001,118.001,727,2001,099.69
    Jan 29, 20151,113.001,118.001,094.001,114.001,403,1001,095.76
    Jan 28, 20151,096.001,119.001,096.001,118.001,737,2001,099.69
    Jan 27, 20151,094.001,102.001,085.001,093.002,049,7001,075.10
    Jan 26, 20151,084.001,097.001,080.001,097.001,445,4001,079.04
    Jan 23, 20151,104.001,107.001,078.001,082.001,965,8001,064.28
    Jan 22, 20151,101.001,107.001,094.001,106.001,703,2001,087.89
    Jan 21, 20151,092.001,105.001,080.001,105.001,583,7001,086.91
    Jan 20, 20151,095.001,095.001,081.001,095.001,473,1001,077.07
    Jan 19, 20151,069.001,093.001,069.001,092.00863,5001,074.12
    Jan 16, 20151,044.001,074.001,044.001,071.001,640,5001,053.46
    Jan 15, 20151,050.001,055.001,032.001,052.002,203,4001,034.77
    Jan 14, 20151,065.001,076.001,041.001,045.001,649,8001,027.89
    Jan 13, 20151,066.001,078.001,063.001,076.001,080,6001,058.38
    Jan 12, 20151,077.001,084.001,066.001,072.00945,7001,054.45
    Jan 9, 20151,086.001,098.001,072.001,077.001,006,1001,059.36
    Jan 8, 20151,075.001,093.001,071.001,090.00992,1001,072.15
    Jan 7, 20151,066.001,072.001,060.001,069.001,329,0001,051.50
    Jan 6, 20151,065.001,070.001,051.691,060.001,293,6001,042.64
    Jan 5, 20151,080.001,093.001,065.001,068.001,273,4001,050.51
    Jan 2, 20151,087.001,093.001,073.001,085.00978,6001,067.23
    Jan 1, 20151,081.001,081.001,081.001,081.0001,063.30
    Dec 31, 20141,081.001,086.001,078.001,081.00298,3001,063.30
    Dec 30, 20141,083.001,088.001,072.001,076.00660,3001,058.38
    Dec 29, 20141,086.001,097.001,083.001,088.00635,3001,070.18
    Dec 26, 20141,088.001,088.001,088.001,088.0001,070.18
    Dec 25, 20141,088.001,088.001,088.001,088.0001,070.18
    Dec 24, 20141,094.001,094.001,083.001,088.00135,1001,070.18
    Dec 23, 20141,096.001,106.001,087.001,095.00700,7001,077.07
    Dec 22, 20141,085.001,096.001,082.751,092.001,760,1001,074.12
    Dec 19, 20141,091.001,094.001,073.001,076.002,241,0001,058.38
    Dec 18, 20141,062.001,088.001,060.001,087.001,975,7001,069.20
    Dec 17, 20141,052.001,055.001,037.001,054.002,206,4001,036.74
    Dec 16, 20141,002.001,067.001,002.001,065.003,616,0001,047.56
    Dec 15, 20141,005.001,012.001,000.501,002.002,484,800985.59
    Dec 12, 20141,027.001,027.001,006.001,009.001,120,600992.48
    Dec 11, 20141,037.001,039.001,008.001,029.002,030,3001,012.15
    Dec 10, 20141,044.001,054.001,033.501,038.001,936,5001,021.00
    Dec 9, 20141,055.001,055.001,032.001,032.001,241,7001,015.10
    Dec 8, 20141,053.001,061.001,048.001,057.00935,2001,039.69
    Dec 5, 20141,047.001,057.001,029.001,055.001,130,4001,037.73
    Dec 4, 20141,051.001,054.001,039.001,047.001,995,0001,029.86
    Dec 3, 20141,067.001,068.561,049.001,051.00964,1001,033.79
    Dec 2, 20141,058.001,076.001,056.001,068.00893,7001,050.51
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.