Dow Up1.31% Nasdaq Up2.40%

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
1,133.00 Up 9.00(0.80%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Sep 18, 20141,167.001,170.001,157.001,168.00844,3001,168.00
Sep 17, 20141,168.001,178.001,167.001,167.00968,5001,167.00
Sep 16, 20141,169.001,171.001,156.001,162.00772,5001,162.00
Sep 15, 20141,178.001,179.001,169.001,172.00588,8001,172.00
Sep 12, 20141,180.001,185.001,179.001,182.00800,7001,182.00
Sep 11, 20141,184.001,185.001,170.001,177.00738,0001,177.00
Sep 10, 20141,177.001,181.001,165.001,178.00866,3001,178.00
Sep 9, 20141,189.001,196.001,175.001,176.001,004,1001,176.00
Sep 8, 20141,188.001,195.001,179.001,192.00909,7001,192.00
Sep 5, 20141,209.001,215.311,188.241,190.001,470,1001,190.00
Sep 4, 20141,233.001,233.001,213.001,217.001,073,0001,217.00
Sep 3, 20141,222.001,239.001,222.001,232.00851,4001,232.00
Sep 2, 20141,230.001,230.001,216.001,220.002,109,5001,220.00
Sep 1, 20141,221.001,227.001,219.001,224.00571,0001,224.00
Aug 29, 20141,219.001,227.001,214.001,227.001,206,2001,227.00
Aug 28, 20141,210.001,224.001,207.001,217.001,664,6001,217.00
Aug 27, 20141,217.001,221.691,213.001,214.00578,3001,214.00
Aug 27, 20149.60 Dividend
Aug 26, 20141,217.001,228.501,212.001,227.00826,3001,217.40
Aug 25, 20141,211.001,211.001,211.001,211.0001,201.53
Aug 22, 20141,216.001,216.331,202.001,211.00956,9001,201.53
Aug 21, 20141,216.001,222.001,213.001,217.00729,9001,207.48
Aug 20, 20141,216.001,220.001,212.001,214.001,216,6001,204.50
Aug 19, 20141,219.001,222.001,215.001,218.00564,7001,208.47
Aug 18, 20141,199.001,213.001,199.001,212.00617,7001,202.52
Aug 15, 20141,196.001,203.001,191.001,192.001,389,3001,182.67
Aug 14, 20141,187.001,196.001,184.001,194.00824,7001,184.66
Aug 13, 20141,181.001,193.001,174.901,190.00796,9001,180.69
Aug 12, 20141,177.001,179.001,171.001,178.00801,1001,168.78
Aug 11, 20141,174.001,184.001,170.001,179.00730,5001,169.78
Aug 8, 20141,158.001,170.001,153.001,167.001,071,5001,157.87
Aug 7, 20141,158.001,184.001,154.001,168.001,415,2001,158.86
Aug 6, 20141,165.001,167.001,154.001,161.001,225,4001,151.92
Aug 5, 20141,171.001,179.001,166.001,169.00849,0001,159.85
Aug 4, 20141,183.001,186.001,156.001,170.001,254,9001,160.85
Aug 1, 20141,196.001,197.001,158.001,180.002,511,4001,170.77
Jul 31, 20141,228.001,233.001,194.001,202.002,202,7001,192.60
Jul 30, 20141,216.001,248.001,212.001,235.002,982,2001,225.34
Jul 29, 20141,218.001,224.001,211.001,215.00795,6001,205.49
Jul 28, 20141,216.001,223.001,209.001,215.001,448,0001,205.49
Jul 25, 20141,203.001,216.001,200.001,211.001,067,7001,201.53
Jul 24, 20141,225.001,231.001,204.001,208.00933,5001,198.55
Jul 23, 20141,161.001,212.001,154.001,210.002,898,4001,200.53
Jul 22, 20141,148.001,157.001,143.001,155.001,064,2001,145.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.