• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    1,076.00 Down 11.00(1.01%) Dec 19
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20141,091.001,094.001,073.001,076.002,241,0001,076.00
    Dec 18, 20141,062.001,088.001,060.001,087.001,975,7001,087.00
    Dec 17, 20141,052.001,055.001,037.001,054.002,206,4001,054.00
    Dec 16, 20141,002.001,067.001,002.001,065.003,616,0001,065.00
    Dec 15, 20141,005.001,012.001,000.501,002.002,484,8001,002.00
    Dec 12, 20141,027.001,027.001,006.001,009.001,120,6001,009.00
    Dec 11, 20141,037.001,039.001,008.001,029.002,030,3001,029.00
    Dec 10, 20141,044.001,054.001,033.501,038.001,936,5001,038.00
    Dec 9, 20141,055.001,055.001,032.001,032.001,241,7001,032.00
    Dec 8, 20141,053.001,061.001,048.001,057.00935,2001,057.00
    Dec 5, 20141,047.001,057.001,029.001,055.001,130,4001,055.00
    Dec 4, 20141,051.001,054.001,039.001,047.001,995,0001,047.00
    Dec 3, 20141,067.001,068.561,049.001,051.00964,1001,051.00
    Dec 2, 20141,058.001,076.001,056.001,068.00893,7001,068.00
    Dec 1, 20141,069.001,079.001,051.751,055.00923,5001,055.00
    Nov 28, 20141,067.001,078.001,062.001,070.001,525,5001,070.00
    Nov 27, 20141,062.001,070.001,058.001,067.001,109,9001,067.00
    Nov 26, 20141,070.001,074.001,060.251,061.001,151,2001,061.00
    Nov 25, 20141,061.001,069.541,057.001,069.001,455,3001,069.00
    Nov 24, 20141,062.001,066.001,052.001,061.001,101,3001,061.00
    Nov 21, 20141,058.001,067.001,053.001,062.001,373,7001,062.00
    Nov 20, 20141,058.001,065.001,053.001,057.001,806,5001,057.00
    Nov 19, 20141,063.001,064.421,044.001,054.001,411,9001,054.00
    Nov 18, 20141,056.001,067.001,055.001,065.001,493,1001,065.00
    Nov 17, 20141,061.001,067.001,049.001,057.001,668,8001,057.00
    Nov 14, 20141,060.001,066.001,056.571,066.001,561,7001,066.00
    Nov 13, 20141,040.001,070.001,030.001,055.002,497,8001,055.00
    Nov 12, 20141,095.001,097.001,034.251,048.005,955,7001,048.00
    Nov 11, 20141,112.001,130.001,110.001,121.001,914,4001,121.00
    Nov 10, 20141,100.001,112.001,075.501,111.001,966,4001,111.00
    Nov 7, 20141,080.001,110.001,080.001,103.002,693,1001,103.00
    Nov 6, 20141,075.001,083.001,068.001,076.001,991,8001,076.00
    Nov 5, 20141,081.001,083.001,067.001,080.001,879,0001,080.00
    Nov 4, 20141,077.001,087.001,075.001,080.001,198,8001,080.00
    Nov 3, 20141,098.001,102.001,077.001,079.002,465,9001,079.00
    Oct 31, 20141,108.001,109.001,091.001,097.001,887,8001,097.00
    Oct 30, 20141,084.001,101.001,064.001,101.002,669,1001,101.00
    Oct 29, 20141,163.001,170.001,076.001,082.005,988,8001,082.00
    Oct 28, 20141,159.001,168.001,155.001,157.00793,2001,157.00
    Oct 27, 20141,157.001,159.001,147.001,153.00997,9001,153.00
    Oct 24, 20141,149.001,155.001,144.001,149.001,200,2001,149.00
    Oct 23, 20141,150.001,156.001,137.001,149.001,698,3001,149.00
    Oct 22, 20141,137.001,156.001,136.001,154.001,320,5001,154.00
    Oct 21, 20141,120.001,136.001,115.001,133.001,182,2001,133.00
    Oct 20, 20141,124.001,130.001,114.001,124.001,051,9001,124.00
    Oct 17, 20141,099.001,128.001,095.001,127.001,813,4001,127.00
    Oct 16, 20141,118.001,126.001,079.501,100.004,108,8001,100.00
    Oct 15, 20141,145.001,152.001,114.001,114.001,733,8001,114.00
    Oct 14, 20141,123.001,144.251,122.001,142.001,224,1001,142.00
    Oct 13, 20141,126.001,137.001,122.001,134.00987,0001,134.00
    Oct 10, 20141,142.001,142.491,118.001,135.002,205,1001,135.00
    Oct 9, 20141,152.001,160.001,147.001,151.001,510,1001,151.00
    Oct 8, 20141,136.001,151.001,118.201,145.001,566,4001,145.00
    Oct 7, 20141,155.001,159.001,137.001,138.001,467,8001,138.00
    Oct 6, 20141,170.001,173.331,157.001,160.00911,3001,160.00
    Oct 3, 20141,156.001,168.001,155.001,165.00734,4001,165.00
    Oct 2, 20141,164.001,167.001,150.001,152.001,183,1001,152.00
    Oct 1, 20141,161.001,177.001,161.001,165.001,194,4001,165.00
    Sep 30, 20141,171.001,174.591,158.001,164.001,516,4001,164.00
    Sep 29, 20141,151.001,173.001,150.001,169.001,661,7001,169.00
    Sep 26, 20141,151.001,156.001,137.001,153.001,052,1001,153.00
    Sep 25, 20141,138.001,160.001,138.001,150.001,366,0001,150.00
    Sep 24, 20141,148.001,148.001,138.001,140.001,861,8001,140.00
    Sep 23, 20141,173.001,173.001,144.001,148.001,219,1001,148.00
    Sep 22, 20141,175.001,175.201,165.001,171.00759,7001,171.00
    Sep 19, 20141,177.001,191.001,174.001,178.002,323,8001,178.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.