• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,301.00 Down 3.00(0.23%) 4:41AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 20151,285.001,304.001,280.001,304.001,312,9001,293.50
    Jul 30, 20151,271.001,284.001,271.001,279.001,595,1001,268.70
    Jul 29, 20151,260.001,275.001,253.001,271.002,226,0001,260.77
    Jul 28, 20151,278.001,287.001,276.001,286.001,121,7001,275.65
    Jul 27, 20151,291.001,295.001,275.001,276.001,058,7001,265.72
    Jul 24, 20151,298.001,310.001,291.001,297.001,244,1001,286.56
    Jul 23, 20151,304.001,312.001,300.001,301.001,090,0001,290.52
    Jul 22, 20151,300.001,304.001,286.001,297.001,423,0001,286.56
    Jul 21, 20151,329.001,336.001,315.001,319.00896,9001,308.38
    Jul 20, 20151,318.001,333.001,318.001,326.00849,2001,315.32
    Jul 17, 20151,323.001,323.001,310.001,320.001,369,1001,309.37
    Jul 16, 20151,303.001,320.001,301.001,320.001,109,1001,309.37
    Jul 15, 20151,296.001,300.001,289.001,298.00939,6001,287.55
    Jul 14, 20151,284.001,298.001,281.001,295.00908,9001,284.57
    Jul 13, 20151,285.001,290.001,276.001,286.001,765,9001,275.65
    Jul 10, 20151,287.001,289.001,272.001,275.001,261,2001,264.73
    Jul 9, 20151,251.001,277.001,248.001,272.001,531,2001,261.76
    Jul 8, 20151,258.001,263.001,252.001,260.001,958,1001,249.85
    Jul 7, 20151,257.001,266.001,252.001,252.001,977,3001,241.92
    Jul 6, 20151,259.001,272.001,255.001,256.001,381,3001,245.89
    Jul 3, 20151,260.001,274.001,258.001,268.001,361,6001,257.79
    Jul 2, 20151,254.001,265.001,254.001,262.001,111,1001,251.84
    Jul 1, 20151,244.001,257.001,243.001,257.002,127,9001,246.88
    Jun 30, 20151,242.001,245.001,231.001,238.002,019,8001,228.03
    Jun 29, 20151,224.001,258.001,223.001,247.001,435,0001,236.96
    Jun 26, 20151,263.001,263.001,253.001,260.001,528,3001,249.85
    Jun 25, 20151,260.001,273.001,258.721,266.001,129,1001,255.81
    Jun 24, 20151,265.001,270.001,255.001,261.001,160,2001,250.85
    Jun 23, 20151,266.001,269.001,259.001,267.001,525,3001,256.80
    Jun 22, 20151,250.001,265.001,244.001,262.003,409,0001,251.84
    Jun 19, 20151,220.001,237.001,220.001,232.002,518,1001,222.08
    Jun 18, 20151,203.001,220.001,194.361,218.001,421,3001,208.19
    Jun 17, 20151,217.001,217.001,203.001,209.001,572,6001,199.27
    Jun 16, 20151,205.001,218.651,192.001,213.001,766,1001,203.23
    Jun 15, 20151,212.001,212.001,206.001,206.00752,3001,196.29
    Jun 12, 20151,230.001,230.001,216.001,217.00946,1001,207.20
    Jun 11, 20151,223.001,236.001,223.001,231.001,697,1001,221.09
    Jun 10, 20151,219.001,231.001,213.001,226.002,577,0001,216.13
    Jun 9, 20151,226.001,227.001,216.001,221.001,860,2001,211.17
    Jun 8, 20151,222.001,226.001,210.001,225.002,052,5001,215.14
    Jun 5, 20151,229.001,229.001,215.001,224.001,367,2001,214.14
    Jun 4, 20151,238.001,240.301,230.001,234.002,165,5001,224.06
    Jun 3, 20151,238.001,245.001,235.001,241.001,929,8001,231.01
    Jun 2, 20151,258.001,258.241,233.001,241.002,265,5001,231.01
    Jun 1, 20151,258.001,261.001,249.001,250.001,267,3001,239.94
    May 29, 20151,265.001,266.001,250.001,252.001,850,7001,241.92
    May 28, 20151,275.001,280.001,256.001,262.002,749,2001,251.84
    May 27, 20151,267.001,283.001,266.001,280.002,046,3001,269.69
    May 26, 20151,282.001,282.001,261.001,265.001,306,9001,254.81
    May 25, 20151,276.001,276.001,276.001,276.0001,265.72
    May 22, 20151,277.001,285.001,275.001,276.001,429,5001,265.72
    May 21, 20151,270.001,280.501,268.001,280.001,138,7001,269.69
    May 20, 20151,274.001,284.001,266.501,269.001,883,8001,258.78
    May 19, 20151,266.001,275.251,263.001,270.001,633,2001,259.77
    May 18, 20151,268.001,272.501,257.001,263.001,561,4001,252.83
    May 15, 20151,261.001,268.001,256.001,263.001,323,8001,252.83
    May 14, 20151,271.001,276.001,253.001,257.002,002,5001,246.88
    May 13, 20151,261.001,284.001,254.001,272.002,477,2001,261.76
    May 12, 20151,243.001,255.001,223.001,250.003,354,1001,239.94
    May 11, 20151,235.001,247.001,232.001,246.002,477,9001,235.97
    May 8, 20151,203.001,265.001,202.001,238.004,676,2001,228.03
    May 7, 20151,171.001,171.001,140.001,160.004,103,5001,150.66
    May 6, 20151,156.001,178.001,156.001,173.002,297,1001,163.56
    May 5, 20151,173.001,189.001,160.001,160.002,941,8001,150.66
    May 4, 20151,165.001,165.001,165.001,165.0001,155.62
    May 1, 20151,148.001,168.001,127.001,165.001,665,0001,155.62
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.