• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    1,074.00 Up 15.00(1.42%) Feb 12, 12:14PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 12, 20161,062.001,074.001,055.001,074.001,608,7001,074.00
    Feb 11, 20161,073.001,073.001,044.001,059.001,352,6001,059.00
    Feb 10, 20161,062.001,085.001,055.001,081.001,642,2001,081.00
    Feb 9, 20161,062.001,068.001,040.001,063.002,304,0001,063.00
    Feb 8, 20161,099.001,104.001,053.001,056.002,096,4001,056.00
    Feb 5, 20161,112.001,125.001,098.001,098.002,319,9001,098.00
    Feb 4, 20161,129.001,129.001,102.001,112.001,948,6001,112.00
    Feb 3, 20161,133.001,139.001,106.001,112.001,218,9001,112.00
    Feb 2, 20161,160.001,160.001,129.001,135.001,080,0001,135.00
    Feb 1, 20161,181.001,192.001,131.001,159.002,175,3001,159.00
    Jan 29, 20161,151.001,175.001,132.001,175.001,735,6001,175.00
    Jan 28, 20161,138.001,154.001,134.001,139.001,173,0001,139.00
    Jan 27, 20161,168.001,171.001,123.001,142.003,179,0001,142.00
    Jan 26, 20161,147.001,168.001,147.001,167.001,169,1001,167.00
    Jan 25, 20161,172.001,174.001,160.001,165.00949,9001,165.00
    Jan 22, 20161,162.001,173.001,156.001,162.001,404,5001,162.00
    Jan 21, 20161,118.001,149.001,118.001,144.001,643,8001,144.00
    Jan 20, 20161,138.001,144.001,105.001,113.001,715,3001,113.00
    Jan 19, 20161,150.001,163.001,149.001,159.00823,6001,159.00
    Jan 18, 20161,142.001,156.001,135.001,136.00868,0001,136.00
    Jan 15, 20161,169.001,178.001,140.001,142.001,782,9001,142.00
    Jan 14, 20161,178.001,178.001,154.001,171.001,225,0001,171.00
    Jan 13, 20161,186.001,206.001,183.001,191.001,759,4001,191.00
    Jan 12, 20161,160.001,178.001,154.001,166.001,269,5001,166.00
    Jan 11, 20161,156.001,167.001,153.001,156.00834,3001,156.00
    Jan 8, 20161,166.001,185.001,158.001,166.001,352,1001,166.00
    Jan 7, 20161,159.001,174.001,150.001,157.001,485,0001,157.00
    Jan 6, 20161,185.001,185.001,171.001,184.001,308,5001,184.00
    Jan 5, 20161,200.001,202.001,178.001,183.00530,7001,183.00
    Jan 4, 20161,192.001,197.001,178.001,183.001,099,5001,183.00
    Dec 31, 20151,224.001,224.001,208.001,208.00422,9001,208.00
    Dec 30, 20151,226.001,230.001,217.001,219.00877,3001,219.00
    Dec 29, 20151,233.001,236.001,218.001,230.001,032,6001,230.00
    Dec 24, 20151,219.001,223.001,214.001,223.0084,8001,223.00
    Dec 23, 20151,198.001,223.001,196.701,212.001,200,6001,212.00
    Dec 22, 20151,181.001,193.001,174.001,190.001,122,4001,190.00
    Dec 21, 20151,181.001,194.001,175.001,176.001,091,3001,176.00
    Dec 18, 20151,204.001,205.001,183.001,183.002,265,8001,183.00
    Dec 17, 20151,197.001,212.301,193.751,210.002,253,9001,210.00
    Dec 16, 20151,149.001,178.001,146.001,173.001,438,8001,173.00
    Dec 15, 20151,154.001,158.001,138.001,146.002,294,8001,146.00
    Dec 14, 20151,158.001,171.001,145.001,145.001,836,8001,145.00
    Dec 11, 20151,183.001,200.001,154.001,154.002,384,5001,154.00
    Dec 10, 20151,176.001,203.001,162.001,183.001,412,8001,183.00
    Dec 9, 20151,220.001,221.741,178.001,178.002,300,9001,178.00
    Dec 8, 20151,232.001,244.001,214.001,214.001,375,8001,214.00
    Dec 7, 20151,250.001,263.001,230.001,230.001,419,1001,230.00
    Dec 4, 20151,235.001,244.001,230.001,240.001,236,2001,240.00
    Dec 3, 20151,270.001,286.001,239.001,239.001,456,9001,239.00
    Dec 2, 20151,285.001,291.001,276.001,276.00976,4001,276.00
    Dec 1, 20151,277.001,288.001,273.001,283.00743,0001,283.00
    Nov 30, 20151,268.001,276.001,263.001,272.001,411,7001,272.00
    Nov 27, 20151,261.001,274.001,261.001,267.00558,6001,267.00
    Nov 26, 20151,259.001,274.001,256.001,267.00670,9001,267.00
    Nov 25, 20151,233.001,269.001,230.521,255.001,167,6001,255.00
    Nov 24, 20151,243.001,247.001,223.001,228.00771,1001,228.00
    Nov 23, 20151,241.001,252.001,241.001,244.00688,9001,244.00
    Nov 20, 20151,249.001,255.001,238.001,251.001,066,4001,251.00
    Nov 19, 20151,243.001,254.001,242.001,251.00994,1001,251.00
    Nov 18, 20151,235.001,238.001,225.001,237.00885,1001,237.00
    Nov 17, 20151,216.001,236.001,216.001,236.001,040,3001,236.00
    Nov 16, 20151,188.001,203.001,187.001,200.001,237,1001,200.00
    Nov 13, 20151,217.001,220.001,195.001,198.001,390,2001,198.00
    Nov 12, 20151,254.001,258.001,218.001,219.001,278,3001,219.00
    Nov 11, 20151,252.001,266.001,249.001,254.00693,5001,254.00
    Nov 10, 20151,267.001,268.001,245.001,248.001,040,4001,248.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.