• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    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
    1,116.00 Down 7.00(0.62%) Mar 31
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 31, 20151,124.001,134.001,106.001,116.002,693,1001,096.40
    Mar 30, 20151,150.001,154.001,118.001,123.002,229,5001,103.28
    Mar 27, 20151,163.001,168.001,135.001,141.002,086,6001,120.96
    Mar 26, 20151,172.001,174.001,156.001,164.001,074,0001,143.56
    Mar 25, 20151,203.001,203.001,178.001,180.001,076,9001,159.28
    Mar 24, 20151,190.001,205.001,185.001,202.001,621,9001,180.89
    Mar 23, 20151,192.001,194.001,184.001,190.00930,4001,169.10
    Mar 20, 20151,189.001,191.001,180.001,191.003,110,9001,170.08
    Mar 19, 20151,188.001,199.001,184.001,185.001,383,7001,164.19
    Mar 18, 20151,177.001,185.001,174.661,183.001,803,2001,162.22
    Mar 17, 20151,173.001,184.001,164.001,180.001,293,9001,159.28
    Mar 16, 20151,178.001,179.001,168.251,172.001,231,2001,151.42
    Mar 13, 20151,172.001,180.001,164.001,173.001,125,0001,152.40
    Mar 12, 20151,177.001,189.121,166.001,169.001,814,4001,148.47
    Mar 11, 20151,159.001,177.001,153.001,172.001,362,4001,151.42
    Mar 10, 20151,177.001,183.001,153.001,154.002,099,4001,133.73
    Mar 9, 20151,206.001,206.201,187.001,192.001,360,8001,171.07
    Mar 6, 20151,207.001,213.001,203.001,209.001,359,6001,187.77
    Mar 5, 20151,191.001,213.001,190.001,211.001,625,4001,189.73
    Mar 4, 20151,198.001,203.001,180.001,191.001,163,5001,170.08
    Mar 3, 20151,211.001,236.001,195.001,197.002,153,8001,175.98
    Mar 2, 20151,189.001,214.001,189.001,207.002,834,5001,185.80
    Feb 27, 20151,165.001,194.001,153.001,188.004,325,3001,167.14
    Feb 26, 20151,220.001,226.001,128.001,181.008,075,2001,160.26
    Feb 25, 20151,187.001,199.001,176.001,196.002,134,7001,174.99
    Feb 24, 20151,180.001,190.001,179.001,187.001,755,5001,166.15
    Feb 23, 20151,178.001,183.001,172.251,181.001,116,6001,160.26
    Feb 20, 20151,161.001,175.181,159.001,171.001,328,8001,150.43
    Feb 19, 20151,157.001,168.001,150.001,161.001,537,9001,140.61
    Feb 18, 20151,143.001,155.101,141.001,155.001,520,9001,134.72
    Feb 17, 20151,134.001,142.001,129.001,139.001,939,8001,119.00
    Feb 16, 20151,154.001,155.001,135.001,135.002,023,9001,115.07
    Feb 13, 20151,159.001,168.001,155.001,158.00913,9001,137.66
    Feb 12, 20151,152.001,161.001,148.001,154.001,703,9001,133.73
    Feb 11, 20151,155.001,161.001,139.001,154.002,020,8001,133.73
    Feb 10, 20151,153.001,165.001,146.001,157.001,675,6001,136.68
    Feb 9, 20151,156.001,156.501,135.001,155.001,360,8001,134.72
    Feb 6, 20151,143.001,174.001,140.001,158.001,927,7001,137.66
    Feb 5, 20151,123.001,148.001,117.001,143.001,377,0001,122.93
    Feb 4, 20151,122.001,127.001,114.001,125.001,117,2001,105.24
    Feb 3, 20151,096.001,132.001,075.001,120.003,282,0001,100.33
    Feb 2, 20151,117.001,124.001,108.001,115.001,330,8001,095.42
    Jan 30, 20151,117.001,130.001,108.001,118.001,727,2001,098.36
    Jan 29, 20151,113.001,118.001,094.001,114.001,403,1001,094.44
    Jan 28, 20151,096.001,119.001,096.001,118.001,737,2001,098.36
    Jan 27, 20151,094.001,102.001,085.001,093.002,049,7001,073.80
    Jan 26, 20151,084.001,097.001,080.001,097.001,445,4001,077.73
    Jan 23, 20151,104.001,107.001,078.001,082.001,965,8001,063.00
    Jan 22, 20151,101.001,107.001,094.001,106.001,703,2001,086.58
    Jan 21, 20151,092.001,105.001,080.001,105.001,583,7001,085.59
    Jan 20, 20151,095.001,095.001,081.001,095.001,473,1001,075.77
    Jan 19, 20151,069.001,093.001,069.001,092.00863,5001,072.82
    Jan 16, 20151,044.001,074.001,044.001,071.001,640,5001,052.19
    Jan 15, 20151,050.001,055.001,032.001,052.002,203,4001,033.52
    Jan 14, 20151,065.001,076.001,041.001,045.001,649,8001,026.65
    Jan 13, 20151,066.001,078.001,063.001,076.001,080,6001,057.10
    Jan 12, 20151,077.001,084.001,066.001,072.00945,7001,053.17
    Jan 9, 20151,086.001,098.001,072.001,077.001,006,1001,058.08
    Jan 8, 20151,075.001,093.001,071.001,090.00992,1001,070.86
    Jan 7, 20151,066.001,072.001,060.001,069.001,329,0001,050.23
    Jan 6, 20151,065.001,070.001,051.691,060.001,293,6001,041.38
    Jan 5, 20151,080.001,093.001,065.001,068.001,273,4001,049.24
    Jan 2, 20151,087.001,093.001,073.001,085.00978,6001,065.94
    Jan 1, 20151,081.001,081.001,081.001,081.0001,062.01
    Dec 31, 20141,081.001,086.001,078.001,081.00298,3001,062.01
    Dec 30, 20141,083.001,088.001,072.001,076.00660,3001,057.10
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.