• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.15% Nasdaq Down0.08%

    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
    1,097.00 Up 15.00(1.39%) 11:25AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20151,104.001,107.001,078.001,082.001,965,8001,082.00
    Jan 22, 20151,101.001,107.001,094.001,106.001,703,2001,106.00
    Jan 21, 20151,092.001,105.001,080.001,105.001,583,7001,105.00
    Jan 20, 20151,095.001,095.001,081.001,095.001,473,1001,095.00
    Jan 19, 20151,069.001,093.001,069.001,092.00863,5001,092.00
    Jan 16, 20151,044.001,074.001,044.001,071.001,640,5001,071.00
    Jan 15, 20151,050.001,055.001,032.001,052.002,203,4001,052.00
    Jan 14, 20151,065.001,076.001,041.001,045.001,649,8001,045.00
    Jan 13, 20151,066.001,078.001,063.001,076.001,080,6001,076.00
    Jan 12, 20151,077.001,084.001,066.001,072.00945,7001,072.00
    Jan 9, 20151,086.001,098.001,072.001,077.001,006,1001,077.00
    Jan 8, 20151,075.001,093.001,071.001,090.00992,1001,090.00
    Jan 7, 20151,066.001,072.001,060.001,069.001,329,0001,069.00
    Jan 6, 20151,065.001,070.001,051.691,060.001,293,6001,060.00
    Jan 5, 20151,080.001,093.001,065.001,068.001,273,4001,068.00
    Jan 2, 20151,087.001,093.001,073.001,085.00978,6001,085.00
    Jan 1, 20151,081.001,081.001,081.001,081.0001,081.00
    Dec 31, 20141,081.001,086.001,078.001,081.00298,3001,081.00
    Dec 30, 20141,083.001,088.001,072.001,076.00660,3001,076.00
    Dec 29, 20141,086.001,097.001,083.001,088.00635,3001,088.00
    Dec 26, 20141,088.001,088.001,088.001,088.0001,088.00
    Dec 25, 20141,088.001,088.001,088.001,088.0001,088.00
    Dec 24, 20141,094.001,094.001,083.001,088.00135,1001,088.00
    Dec 23, 20141,096.001,106.001,087.001,095.00700,7001,095.00
    Dec 22, 20141,085.001,096.001,082.751,092.001,760,1001,092.00
    Dec 19, 20141,091.001,094.001,073.001,076.002,241,0001,076.00
    Dec 18, 20141,062.001,088.001,060.001,087.001,975,7001,087.00
    Dec 17, 20141,052.001,055.001,037.001,054.002,206,4001,054.00
    Dec 16, 20141,002.001,067.001,002.001,065.003,616,0001,065.00
    Dec 15, 20141,005.001,012.001,000.501,002.002,484,8001,002.00
    Dec 12, 20141,027.001,027.001,006.001,009.001,120,6001,009.00
    Dec 11, 20141,037.001,039.001,008.001,029.002,030,3001,029.00
    Dec 10, 20141,044.001,054.001,033.501,038.001,936,5001,038.00
    Dec 9, 20141,055.001,055.001,032.001,032.001,241,7001,032.00
    Dec 8, 20141,053.001,061.001,048.001,057.00935,2001,057.00
    Dec 5, 20141,047.001,057.001,029.001,055.001,130,4001,055.00
    Dec 4, 20141,051.001,054.001,039.001,047.001,995,0001,047.00
    Dec 3, 20141,067.001,068.561,049.001,051.00964,1001,051.00
    Dec 2, 20141,058.001,076.001,056.001,068.00893,7001,068.00
    Dec 1, 20141,069.001,079.001,051.751,055.00923,5001,055.00
    Nov 28, 20141,067.001,078.001,062.001,070.001,525,5001,070.00
    Nov 27, 20141,062.001,070.001,058.001,067.001,109,9001,067.00
    Nov 26, 20141,070.001,074.001,060.251,061.001,151,2001,061.00
    Nov 25, 20141,061.001,069.541,057.001,069.001,455,3001,069.00
    Nov 24, 20141,062.001,066.001,052.001,061.001,101,3001,061.00
    Nov 21, 20141,058.001,067.001,053.001,062.001,373,7001,062.00
    Nov 20, 20141,058.001,065.001,053.001,057.001,806,5001,057.00
    Nov 19, 20141,063.001,064.421,044.001,054.001,411,9001,054.00
    Nov 18, 20141,056.001,067.001,055.001,065.001,493,1001,065.00
    Nov 17, 20141,061.001,067.001,049.001,057.001,668,8001,057.00
    Nov 14, 20141,060.001,066.001,056.571,066.001,561,7001,066.00
    Nov 13, 20141,040.001,070.001,030.001,055.002,497,8001,055.00
    Nov 12, 20141,095.001,097.001,034.251,048.005,955,7001,048.00
    Nov 11, 20141,112.001,130.001,110.001,121.001,914,4001,121.00
    Nov 10, 20141,100.001,112.001,075.501,111.001,966,4001,111.00
    Nov 7, 20141,080.001,110.001,080.001,103.002,693,1001,103.00
    Nov 6, 20141,075.001,083.001,068.001,076.001,991,8001,076.00
    Nov 5, 20141,081.001,083.001,067.001,080.001,879,0001,080.00
    Nov 4, 20141,077.001,087.001,075.001,080.001,198,8001,080.00
    Nov 3, 20141,098.001,102.001,077.001,079.002,465,9001,079.00
    Oct 31, 20141,108.001,109.001,091.001,097.001,887,8001,097.00
    Oct 30, 20141,084.001,101.001,064.001,101.002,669,1001,101.00
    Oct 29, 20141,163.001,170.001,076.001,082.005,988,8001,082.00
    Oct 28, 20141,159.001,168.001,155.001,157.00793,2001,157.00
    Oct 27, 20141,157.001,159.001,147.001,153.00997,9001,153.00
    Oct 24, 20141,149.001,155.001,144.001,149.001,200,2001,149.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.