• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.66% Nasdaq Down1.05%

    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
    1,196.00 Down 40.00(3.24%) Sep 4, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 4, 20151,223.001,226.551,195.001,196.001,300,3001,185.50
    Sep 3, 20151,235.001,246.001,228.001,236.001,046,7001,225.15
    Sep 2, 20151,203.001,229.501,202.001,225.002,042,7001,214.24
    Sep 1, 20151,222.001,231.001,193.001,196.001,976,2001,185.50
    Aug 31, 20151,236.001,236.001,236.001,236.0001,225.15
    Aug 28, 20151,231.001,236.001,217.001,236.001,186,1001,225.15
    Aug 27, 20151,236.001,238.001,220.001,233.001,131,5001,222.18
    Aug 26, 20151,195.001,230.001,187.001,211.001,919,6001,200.37
    Aug 25, 20151,192.001,210.171,190.001,206.002,011,0001,195.41
    Aug 24, 20151,202.001,210.651,161.001,179.002,441,2001,168.65
    Aug 21, 20151,245.001,256.001,231.001,231.001,234,0001,220.19
    Aug 20, 20151,271.001,276.121,255.001,256.001,006,6001,244.97
    Aug 19, 20151,294.001,297.001,280.001,280.001,178,0001,268.76
    Aug 18, 20151,298.001,300.001,290.001,295.00615,3001,283.63
    Aug 17, 20151,294.001,303.001,286.001,300.00771,4001,288.59
    Aug 14, 20151,289.001,290.001,281.451,287.001,630,1001,275.70
    Aug 13, 20151,293.001,298.001,281.001,284.001,922,0001,272.73
    Aug 12, 20151,280.001,285.001,265.001,279.001,324,4001,267.77
    Aug 11, 20151,295.001,301.001,286.001,288.00985,6001,276.69
    Aug 10, 20151,301.001,304.001,286.001,300.00935,1001,288.59
    Aug 7, 20151,303.001,304.001,291.001,294.001,365,6001,282.64
    Aug 6, 20151,311.001,315.001,301.001,308.001,043,4001,296.52
    Aug 5, 20151,314.001,317.001,296.001,317.001,544,1001,305.44
    Aug 4, 20151,301.001,312.001,290.001,312.001,317,1001,300.48
    Aug 3, 20151,299.001,313.001,293.001,298.001,081,5001,286.60
    Jul 31, 20151,285.001,304.001,280.001,304.001,312,9001,292.55
    Jul 30, 20151,271.001,284.001,271.001,279.001,595,1001,267.77
    Jul 29, 20151,260.001,275.001,253.001,271.002,226,0001,259.84
    Jul 28, 20151,278.001,287.001,276.001,286.001,121,7001,274.71
    Jul 27, 20151,291.001,295.001,275.001,276.001,058,7001,264.80
    Jul 24, 20151,298.001,310.001,291.001,297.001,244,1001,285.61
    Jul 23, 20151,304.001,312.001,300.001,301.001,090,0001,289.58
    Jul 22, 20151,300.001,304.001,286.001,297.001,423,0001,285.61
    Jul 21, 20151,329.001,336.001,315.001,319.00896,9001,307.42
    Jul 20, 20151,318.001,333.001,318.001,326.00849,2001,314.36
    Jul 17, 20151,323.001,323.001,310.001,320.001,369,1001,308.41
    Jul 16, 20151,303.001,320.001,301.001,320.001,109,1001,308.41
    Jul 15, 20151,296.001,300.001,289.001,298.00939,6001,286.60
    Jul 14, 20151,284.001,298.001,281.001,295.00908,9001,283.63
    Jul 13, 20151,285.001,290.001,276.001,286.001,765,9001,274.71
    Jul 10, 20151,287.001,289.001,272.001,275.001,261,2001,263.81
    Jul 9, 20151,251.001,277.001,248.001,272.001,531,2001,260.83
    Jul 8, 20151,258.001,263.001,252.001,260.001,958,1001,248.94
    Jul 7, 20151,257.001,266.001,252.001,252.001,977,3001,241.01
    Jul 6, 20151,259.001,272.001,255.001,256.001,381,3001,244.97
    Jul 3, 20151,260.001,274.001,258.001,268.001,361,6001,256.87
    Jul 2, 20151,254.001,265.001,254.001,262.001,111,1001,250.92
    Jul 1, 20151,244.001,257.001,243.001,257.002,127,9001,245.96
    Jun 30, 20151,242.001,245.001,231.001,238.002,019,8001,227.13
    Jun 29, 20151,224.001,258.001,223.001,247.001,435,0001,236.05
    Jun 26, 20151,263.001,263.001,253.001,260.001,528,3001,248.94
    Jun 25, 20151,260.001,273.001,258.721,266.001,129,1001,254.89
    Jun 24, 20151,265.001,270.001,255.001,261.001,160,2001,249.93
    Jun 23, 20151,266.001,269.001,259.001,267.001,525,3001,255.88
    Jun 22, 20151,250.001,265.001,244.001,262.003,409,0001,250.92
    Jun 19, 20151,220.001,237.001,220.001,232.002,518,1001,221.18
    Jun 18, 20151,203.001,220.001,194.361,218.001,421,3001,207.31
    Jun 17, 20151,217.001,217.001,203.001,209.001,572,6001,198.39
    Jun 16, 20151,205.001,218.651,192.001,213.001,766,1001,202.35
    Jun 15, 20151,212.001,212.001,206.001,206.00752,3001,195.41
    Jun 12, 20151,230.001,230.001,216.001,217.00946,1001,206.32
    Jun 11, 20151,223.001,236.001,223.001,231.001,697,1001,220.19
    Jun 10, 20151,219.001,231.001,213.001,226.002,577,0001,215.24
    Jun 9, 20151,226.001,227.001,216.001,221.001,860,2001,210.28
    Jun 8, 20151,222.001,226.001,210.001,225.002,052,5001,214.24
    Jun 5, 20151,229.001,229.001,215.001,224.001,367,2001,213.25
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.