• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    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
    1,276.00 Down 4.00(0.31%) May 22, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 25, 20151,276.001,276.001,276.001,276.0001,276.00
    May 22, 20151,277.001,285.001,275.001,276.001,429,5001,276.00
    May 21, 20151,270.001,280.501,268.001,280.001,138,7001,280.00
    May 20, 20151,274.001,284.001,266.501,269.001,883,8001,269.00
    May 19, 20151,266.001,275.251,263.001,270.001,633,2001,270.00
    May 18, 20151,268.001,272.501,257.001,263.001,561,4001,263.00
    May 15, 20151,261.001,268.001,256.001,263.001,323,8001,263.00
    May 14, 20151,271.001,276.001,253.001,257.002,002,5001,257.00
    May 13, 20151,261.001,284.001,254.001,272.002,477,2001,272.00
    May 12, 20151,243.001,255.001,223.001,250.003,354,1001,250.00
    May 11, 20151,235.001,247.001,232.001,246.002,477,9001,246.00
    May 8, 20151,203.001,265.001,202.001,238.004,676,2001,238.00
    May 7, 20151,171.001,171.001,140.001,160.004,103,5001,160.00
    May 6, 20151,156.001,178.001,156.001,173.002,297,1001,173.00
    May 5, 20151,173.001,189.001,160.001,160.002,941,8001,160.00
    May 4, 20151,165.001,165.001,165.001,165.0001,165.00
    May 1, 20151,148.001,168.001,127.001,165.001,665,0001,165.00
    Apr 30, 20151,119.001,146.001,115.001,144.003,509,9001,144.00
    Apr 29, 20151,130.001,141.001,119.001,119.001,417,8001,119.00
    Apr 28, 20151,136.001,138.001,123.001,129.001,681,7001,129.00
    Apr 27, 20151,134.001,140.001,123.001,136.001,766,4001,136.00
    Apr 24, 20151,130.001,141.001,130.001,134.002,178,1001,134.00
    Apr 23, 20151,122.001,132.001,121.001,132.002,529,1001,132.00
    Apr 22, 20151,122.001,124.001,112.001,123.001,896,6001,123.00
    Apr 21, 20151,110.001,125.001,105.801,116.001,082,7001,116.00
    Apr 20, 20151,127.001,131.001,103.001,107.001,446,9001,107.00
    Apr 17, 20151,125.001,137.001,114.001,121.001,367,2001,121.00
    Apr 16, 20151,139.001,144.001,120.001,128.001,597,9001,128.00
    Apr 16, 201519.60 Dividend
    Apr 15, 20151,157.001,165.001,151.001,152.001,193,2001,132.40
    Apr 14, 20151,149.001,169.001,148.751,159.002,504,6001,139.28
    Apr 13, 20151,142.001,148.501,136.001,147.001,261,7001,127.48
    Apr 10, 20151,136.001,142.001,135.001,141.001,133,7001,121.59
    Apr 9, 20151,136.001,141.001,130.001,135.001,018,4001,115.69
    Apr 8, 20151,132.001,140.001,128.001,130.001,363,2001,110.77
    Apr 7, 20151,120.001,145.001,119.001,133.001,727,7001,113.72
    Apr 6, 20151,115.001,115.001,115.001,115.0001,096.03
    Apr 3, 20151,115.001,115.001,115.001,115.0001,096.03
    Apr 2, 20151,111.001,117.001,103.001,115.001,553,3001,096.03
    Apr 1, 20151,116.001,120.001,106.001,115.002,029,9001,096.03
    Mar 31, 20151,124.001,134.001,106.001,116.002,693,1001,097.01
    Mar 30, 20151,150.001,154.001,118.001,123.002,229,5001,103.89
    Mar 27, 20151,163.001,168.001,135.001,141.002,086,6001,121.59
    Mar 26, 20151,172.001,174.001,156.001,164.001,074,0001,144.20
    Mar 25, 20151,203.001,203.001,178.001,180.001,076,9001,159.92
    Mar 24, 20151,190.001,205.001,185.001,202.001,621,9001,181.55
    Mar 23, 20151,192.001,194.001,184.001,190.00930,4001,169.75
    Mar 20, 20151,189.001,191.001,180.001,191.003,110,9001,170.74
    Mar 19, 20151,188.001,199.001,184.001,185.001,383,7001,164.84
    Mar 18, 20151,177.001,185.001,174.661,183.001,803,2001,162.87
    Mar 17, 20151,173.001,184.001,164.001,180.001,293,9001,159.92
    Mar 16, 20151,178.001,179.001,168.251,172.001,231,2001,152.06
    Mar 13, 20151,172.001,180.001,164.001,173.001,125,0001,153.04
    Mar 12, 20151,177.001,189.121,166.001,169.001,814,4001,149.11
    Mar 11, 20151,159.001,177.001,153.001,172.001,362,4001,152.06
    Mar 10, 20151,177.001,183.001,153.001,154.002,099,4001,134.37
    Mar 9, 20151,206.001,206.201,187.001,192.001,360,8001,171.72
    Mar 6, 20151,207.001,213.001,203.001,209.001,359,6001,188.43
    Mar 5, 20151,191.001,213.001,190.001,211.001,625,4001,190.40
    Mar 4, 20151,198.001,203.001,180.001,191.001,163,5001,170.74
    Mar 3, 20151,211.001,236.001,195.001,197.002,153,8001,176.63
    Mar 2, 20151,189.001,214.001,189.001,207.002,834,5001,186.46
    Feb 27, 20151,165.001,194.001,153.001,188.004,325,3001,167.79
    Feb 26, 20151,220.001,226.001,128.001,181.008,075,2001,160.91
    Feb 25, 20151,187.001,199.001,176.001,196.002,134,7001,175.65
    Feb 24, 20151,180.001,190.001,179.001,187.001,755,5001,166.80
    Feb 23, 20151,178.001,183.001,172.251,181.001,116,6001,160.91
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.