Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
1,078.00 Up 13.00(1.22%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20141,078.001,078.001,078.001,078.0001,078.00
Apr 17, 20141,068.001,080.001,063.001,078.001,097,9001,078.00
Apr 16, 20141,055.001,069.001,044.001,065.001,155,4001,065.00
Apr 16, 201417.799999 Dividend
Apr 15, 20141,080.001,082.001,063.001,065.002,848,8001,047.20
Apr 14, 20141,085.001,086.721,072.001,074.001,114,1001,056.05
Apr 11, 20141,083.001,090.641,073.001,088.001,415,1001,069.82
Apr 10, 20141,104.001,114.001,091.001,092.001,542,4001,073.75
Apr 9, 20141,088.001,104.001,088.001,097.001,275,4001,078.67
Apr 8, 20141,098.001,101.001,086.001,087.001,374,7001,068.83
Apr 7, 20141,094.001,105.001,090.001,100.001,275,3001,081.62
Apr 4, 20141,101.001,110.001,100.001,103.001,072,4001,084.56
Apr 3, 20141,101.001,105.001,094.721,100.00868,3001,081.62
Apr 2, 20141,105.001,109.001,098.001,102.00842,2001,083.58
Apr 1, 20141,099.001,106.001,096.261,106.001,064,1001,087.51
Mar 31, 20141,105.001,108.001,094.001,096.001,223,3001,077.68
Mar 28, 20141,102.001,103.001,098.001,102.00838,8001,083.58
Mar 27, 20141,103.001,105.001,093.001,100.00909,4001,081.62
Mar 26, 20141,105.001,108.001,098.001,101.001,995,3001,082.60
Mar 25, 20141,095.001,112.001,095.001,103.001,199,4001,084.56
Mar 24, 20141,104.001,107.281,093.001,096.00963,9001,077.68
Mar 21, 20141,106.001,111.001,094.001,108.001,957,4001,089.48
Mar 20, 20141,105.001,111.001,095.001,105.001,095,1001,086.53
Mar 19, 20141,105.001,116.001,099.291,111.00984,2001,092.43
Mar 18, 20141,103.001,111.001,098.001,106.001,223,3001,087.51
Mar 17, 20141,111.001,116.001,102.001,105.001,217,9001,086.53
Mar 14, 20141,107.001,113.001,099.001,109.001,228,8001,090.46
Mar 13, 20141,122.001,122.001,109.001,110.00880,1001,091.45
Mar 12, 20141,128.001,131.001,117.001,118.001,011,2001,099.31
Mar 11, 20141,125.001,143.001,123.001,132.001,285,2001,113.08
Mar 10, 20141,134.001,139.001,125.001,126.001,339,7001,107.18
Mar 7, 20141,133.001,138.161,121.001,131.001,126,3001,112.10
Mar 6, 20141,141.001,145.001,124.001,130.001,401,1001,111.11
Mar 5, 20141,146.001,146.001,130.001,139.001,299,4001,119.96
Mar 4, 20141,120.001,152.001,120.001,146.002,722,3001,126.85
Mar 3, 20141,130.001,141.001,111.001,114.002,613,3001,095.38
Feb 28, 20141,160.001,162.911,133.001,140.003,553,5001,120.95
Feb 27, 20141,120.001,162.001,110.401,158.003,082,2001,138.65
Feb 26, 20141,092.001,094.001,085.001,085.001,156,2001,066.87
Feb 25, 20141,089.001,095.001,080.001,090.002,341,1001,071.78
Feb 24, 20141,085.001,090.111,076.001,089.001,685,3001,070.80
Feb 21, 20141,088.001,091.001,080.001,085.002,099,6001,066.87
Feb 20, 20141,084.001,086.001,069.721,082.001,006,0001,063.92
Feb 19, 20141,071.001,091.001,071.001,087.001,663,5001,068.83
Feb 18, 20141,066.001,075.001,059.001,075.001,530,3001,057.03
Feb 17, 20141,049.001,062.001,049.001,062.001,138,8001,044.25
Feb 14, 20141,034.001,050.001,029.001,050.001,187,9001,032.45
Feb 13, 20141,032.001,034.001,024.001,033.001,359,0001,015.73
Feb 12, 20141,026.001,032.001,023.001,030.001,004,7001,012.78
Feb 11, 20141,016.001,028.001,013.181,024.001,739,0001,006.89
Feb 10, 2014998.501,015.00997.501,014.001,802,200997.05
Feb 7, 20141,003.001,010.00994.50995.501,670,600978.86
Feb 6, 2014991.001,001.00985.501,000.001,859,100983.29
Feb 5, 2014994.501,005.00987.50989.001,442,000972.47
Feb 4, 2014990.501,002.00986.00996.501,693,800979.84
Feb 3, 2014980.001,003.00979.50992.001,088,700975.42
Jan 31, 2014998.00998.00968.50983.502,116,900967.06
Jan 30, 20141,008.001,011.70988.101,001.001,920,000984.27
Jan 29, 20141,025.001,025.001,003.001,011.001,012,200994.10
Jan 28, 20141,013.001,022.001,007.001,016.001,180,100999.02
Jan 27, 20141,023.001,026.001,007.501,015.001,051,900998.04
Jan 24, 20141,041.001,045.281,022.001,026.00817,8001,008.85
Jan 23, 20141,060.001,068.001,034.001,037.001,012,6001,019.67
Jan 22, 20141,070.001,074.001,054.001,059.00671,9001,041.30
Jan 21, 20141,053.001,070.001,053.001,069.00722,6001,051.13
Jan 20, 20141,064.001,069.001,055.001,056.00470,0001,038.35
Jan 17, 20141,051.001,063.001,051.001,057.00885,3001,039.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.