• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% 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
    1,268.00 Up 6.00(0.48%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 20151,260.001,274.001,258.001,268.001,361,6001,268.00
    Jul 2, 20151,254.001,265.001,254.001,262.001,111,1001,262.00
    Jul 1, 20151,244.001,257.001,243.001,257.002,127,9001,257.00
    Jun 30, 20151,242.001,245.001,231.001,238.002,019,8001,238.00
    Jun 29, 20151,224.001,258.001,223.001,247.001,435,0001,247.00
    Jun 26, 20151,263.001,263.001,253.001,260.001,528,3001,260.00
    Jun 25, 20151,260.001,273.001,258.721,266.001,129,1001,266.00
    Jun 24, 20151,265.001,270.001,255.001,261.001,160,2001,261.00
    Jun 23, 20151,266.001,269.001,259.001,267.001,525,3001,267.00
    Jun 22, 20151,250.001,265.001,244.001,262.003,409,0001,262.00
    Jun 19, 20151,220.001,237.001,220.001,232.002,518,1001,232.00
    Jun 18, 20151,203.001,220.001,194.361,218.001,421,3001,218.00
    Jun 17, 20151,217.001,217.001,203.001,209.001,572,6001,209.00
    Jun 16, 20151,205.001,218.651,192.001,213.001,766,1001,213.00
    Jun 15, 20151,212.001,212.001,206.001,206.00752,3001,206.00
    Jun 12, 20151,230.001,230.001,216.001,217.00946,1001,217.00
    Jun 11, 20151,223.001,236.001,223.001,231.001,697,1001,231.00
    Jun 10, 20151,219.001,231.001,213.001,226.002,577,0001,226.00
    Jun 9, 20151,226.001,227.001,216.001,221.001,860,2001,221.00
    Jun 8, 20151,222.001,226.001,210.001,225.002,052,5001,225.00
    Jun 5, 20151,229.001,229.001,215.001,224.001,367,2001,224.00
    Jun 4, 20151,238.001,240.301,230.001,234.002,165,5001,234.00
    Jun 3, 20151,238.001,245.001,235.001,241.001,929,8001,241.00
    Jun 2, 20151,258.001,258.241,233.001,241.002,265,5001,241.00
    Jun 1, 20151,258.001,261.001,249.001,250.001,267,3001,250.00
    May 29, 20151,265.001,266.001,250.001,252.001,850,7001,252.00
    May 28, 20151,275.001,280.001,256.001,262.002,749,2001,262.00
    May 27, 20151,267.001,283.001,266.001,280.002,046,3001,280.00
    May 26, 20151,282.001,282.001,261.001,265.001,306,9001,265.00
    May 25, 20151,276.001,276.001,276.001,276.0001,276.00
    May 22, 20151,277.001,285.001,275.001,276.001,429,5001,276.00
    May 21, 20151,270.001,280.501,268.001,280.001,138,7001,280.00
    May 20, 20151,274.001,284.001,266.501,269.001,883,8001,269.00
    May 19, 20151,266.001,275.251,263.001,270.001,633,2001,270.00
    May 18, 20151,268.001,272.501,257.001,263.001,561,4001,263.00
    May 15, 20151,261.001,268.001,256.001,263.001,323,8001,263.00
    May 14, 20151,271.001,276.001,253.001,257.002,002,5001,257.00
    May 13, 20151,261.001,284.001,254.001,272.002,477,2001,272.00
    May 12, 20151,243.001,255.001,223.001,250.003,354,1001,250.00
    May 11, 20151,235.001,247.001,232.001,246.002,477,9001,246.00
    May 8, 20151,203.001,265.001,202.001,238.004,676,2001,238.00
    May 7, 20151,171.001,171.001,140.001,160.004,103,5001,160.00
    May 6, 20151,156.001,178.001,156.001,173.002,297,1001,173.00
    May 5, 20151,173.001,189.001,160.001,160.002,941,8001,160.00
    May 4, 20151,165.001,165.001,165.001,165.0001,165.00
    May 1, 20151,148.001,168.001,127.001,165.001,665,0001,165.00
    Apr 30, 20151,119.001,146.001,115.001,144.003,509,9001,144.00
    Apr 29, 20151,130.001,141.001,119.001,119.001,417,8001,119.00
    Apr 28, 20151,136.001,138.001,123.001,129.001,681,7001,129.00
    Apr 27, 20151,134.001,140.001,123.001,136.001,766,4001,136.00
    Apr 24, 20151,130.001,141.001,130.001,134.002,178,1001,134.00
    Apr 23, 20151,122.001,132.001,121.001,132.002,529,1001,132.00
    Apr 22, 20151,122.001,124.001,112.001,123.001,896,6001,123.00
    Apr 21, 20151,110.001,125.001,105.801,116.001,082,7001,116.00
    Apr 20, 20151,127.001,131.001,103.001,107.001,446,9001,107.00
    Apr 17, 20151,125.001,137.001,114.001,121.001,367,2001,121.00
    Apr 16, 20151,139.001,144.001,120.001,128.001,597,9001,128.00
    Apr 16, 201519.60 Dividend
    Apr 15, 20151,157.001,165.001,151.001,152.001,193,2001,132.40
    Apr 14, 20151,149.001,169.001,148.751,159.002,504,6001,139.28
    Apr 13, 20151,142.001,148.501,136.001,147.001,261,7001,127.48
    Apr 10, 20151,136.001,142.001,135.001,141.001,133,7001,121.59
    Apr 9, 20151,136.001,141.001,130.001,135.001,018,4001,115.69
    Apr 8, 20151,132.001,140.001,128.001,130.001,363,2001,110.77
    Apr 7, 20151,120.001,145.001,119.001,133.001,727,7001,113.72
    Apr 6, 20151,115.001,115.001,115.001,115.0001,096.03
    Apr 3, 20151,115.001,115.001,115.001,115.0001,096.03
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.