LSE - Delayed Quote • GBp
Capita plc (CPI.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.10 | 13.96 | 13.02 | 13.20 | 13.20 | 3,049,575 |
Apr 24, 2024 | 13.78 | 13.94 | 13.26 | 13.26 | 13.26 | 3,724,374 |
Apr 23, 2024 | 13.00 | 13.62 | 12.94 | 13.46 | 13.46 | 6,773,594 |
Apr 22, 2024 | 13.48 | 13.76 | 13.02 | 13.24 | 13.24 | 6,061,288 |
Apr 19, 2024 | 13.30 | 14.00 | 12.70 | 13.16 | 13.16 | 8,243,467 |
Apr 18, 2024 | 13.20 | 13.77 | 13.14 | 13.30 | 13.30 | 3,976,099 |
Apr 17, 2024 | 13.30 | 13.68 | 13.24 | 13.24 | 13.24 | 5,606,014 |
Apr 16, 2024 | 14.24 | 14.48 | 13.34 | 13.34 | 13.34 | 10,154,106 |
Apr 15, 2024 | 13.92 | 14.40 | 13.84 | 14.18 | 14.18 | 7,160,082 |
Apr 12, 2024 | 14.30 | 14.36 | 13.86 | 14.00 | 14.00 | 8,618,337 |
Apr 11, 2024 | 14.00 | 14.40 | 13.86 | 13.90 | 13.90 | 6,316,527 |
Apr 10, 2024 | 14.50 | 14.88 | 14.04 | 14.04 | 14.04 | 11,460,384 |
Apr 9, 2024 | 13.38 | 14.44 | 13.32 | 13.94 | 13.94 | 11,818,118 |
Apr 8, 2024 | 12.98 | 13.54 | 12.98 | 13.44 | 13.44 | 10,164,127 |
Apr 5, 2024 | 12.90 | 13.28 | 12.72 | 13.04 | 13.04 | 7,725,196 |
Apr 4, 2024 | 13.00 | 13.16 | 12.87 | 13.12 | 13.12 | 8,817,281 |
Apr 3, 2024 | 12.80 | 13.06 | 12.48 | 12.50 | 12.50 | 6,499,748 |
Apr 2, 2024 | 13.50 | 13.50 | 12.82 | 12.88 | 12.88 | 8,725,816 |
Mar 28, 2024 | 13.20 | 13.51 | 12.91 | 13.20 | 13.20 | 9,731,326 |
Mar 27, 2024 | 13.30 | 13.50 | 13.00 | 13.32 | 13.32 | 6,558,891 |
Mar 26, 2024 | 14.00 | 14.00 | 12.92 | 13.33 | 13.33 | 6,498,946 |
Mar 25, 2024 | 13.30 | 13.50 | 13.00 | 13.02 | 13.02 | 7,574,710 |
Mar 22, 2024 | 13.00 | 13.72 | 13.00 | 13.32 | 13.32 | 9,886,545 |
Mar 21, 2024 | 13.09 | 13.63 | 12.81 | 13.63 | 13.63 | 18,258,951 |
Mar 20, 2024 | 13.20 | 13.49 | 13.12 | 13.15 | 13.15 | 6,816,747 |
Mar 19, 2024 | 13.50 | 13.69 | 13.05 | 13.38 | 13.38 | 13,375,882 |
Mar 18, 2024 | 13.40 | 14.17 | 13.35 | 13.71 | 13.71 | 13,029,592 |
Mar 15, 2024 | 13.28 | 14.29 | 13.22 | 13.55 | 13.55 | 23,325,060 |
Mar 14, 2024 | 13.26 | 13.92 | 13.00 | 13.34 | 13.34 | 16,863,673 |
Mar 13, 2024 | 14.24 | 14.60 | 13.34 | 13.34 | 13.34 | 21,407,918 |
Mar 12, 2024 | 14.50 | 14.99 | 14.01 | 14.46 | 14.46 | 19,665,998 |
Mar 11, 2024 | 15.50 | 15.62 | 14.50 | 14.62 | 14.62 | 19,201,590 |
Mar 8, 2024 | 15.73 | 15.87 | 15.31 | 15.73 | 15.73 | 14,938,036 |
Mar 7, 2024 | 15.57 | 16.01 | 15.32 | 15.82 | 15.82 | 13,366,031 |
Mar 6, 2024 | 19.23 | 19.48 | 15.52 | 15.65 | 15.65 | 63,150,296 |
Mar 5, 2024 | 20.38 | 20.72 | 20.00 | 20.18 | 20.18 | 7,058,272 |
Mar 4, 2024 | 20.54 | 20.58 | 19.92 | 20.08 | 20.08 | 6,704,621 |
Mar 1, 2024 | 20.36 | 20.56 | 19.94 | 20.30 | 20.30 | 5,587,915 |
Feb 29, 2024 | 20.64 | 20.96 | 20.14 | 20.30 | 20.30 | 12,009,328 |
Feb 28, 2024 | 19.50 | 21.05 | 19.50 | 20.72 | 20.72 | 11,022,199 |
Feb 27, 2024 | 18.75 | 20.14 | 18.75 | 20.02 | 20.02 | 10,316,694 |
Feb 26, 2024 | 18.10 | 19.03 | 18.10 | 18.88 | 18.88 | 3,419,307 |
Feb 23, 2024 | 18.00 | 18.32 | 17.99 | 18.26 | 18.26 | 4,577,932 |
Feb 22, 2024 | 18.07 | 18.57 | 17.88 | 18.20 | 18.20 | 4,633,523 |
Feb 21, 2024 | 17.69 | 18.55 | 17.62 | 18.40 | 18.40 | 2,661,210 |
Feb 20, 2024 | 17.84 | 18.47 | 17.03 | 17.82 | 17.82 | 2,032,826 |
Feb 19, 2024 | 17.94 | 18.19 | 17.64 | 17.87 | 17.87 | 1,267,257 |
Feb 16, 2024 | 17.50 | 17.86 | 17.50 | 17.73 | 17.73 | 6,721,229 |
Feb 15, 2024 | 17.50 | 17.80 | 17.23 | 17.70 | 17.70 | 10,795,187 |
Feb 14, 2024 | 17.64 | 17.80 | 17.40 | 17.47 | 17.47 | 2,192,448 |
Feb 13, 2024 | 18.20 | 18.20 | 17.18 | 17.30 | 17.30 | 6,192,191 |
Feb 12, 2024 | 18.12 | 18.34 | 17.94 | 18.11 | 18.11 | 2,126,828 |
Feb 9, 2024 | 17.98 | 18.31 | 17.81 | 17.97 | 17.97 | 2,189,229 |
Feb 8, 2024 | 18.30 | 18.59 | 17.91 | 18.00 | 18.00 | 3,561,177 |
Feb 7, 2024 | 18.90 | 19.50 | 17.97 | 18.08 | 18.08 | 3,221,455 |
Feb 6, 2024 | 19.45 | 19.85 | 18.57 | 18.68 | 18.68 | 4,809,207 |
Feb 5, 2024 | 19.40 | 19.83 | 19.23 | 19.45 | 19.45 | 3,897,921 |
Feb 2, 2024 | 19.60 | 19.70 | 19.32 | 19.47 | 19.47 | 5,543,877 |
Feb 1, 2024 | 19.05 | 19.60 | 18.90 | 19.36 | 19.36 | 6,239,468 |
Jan 31, 2024 | 18.49 | 19.28 | 17.99 | 19.06 | 19.06 | 4,023,728 |
Jan 30, 2024 | 18.62 | 19.00 | 18.27 | 18.57 | 18.57 | 2,623,240 |
Jan 29, 2024 | 18.95 | 19.20 | 17.51 | 18.69 | 18.69 | 2,827,005 |
Jan 26, 2024 | 19.00 | 19.30 | 18.67 | 18.95 | 18.95 | 3,583,892 |
Jan 25, 2024 | 19.51 | 21.36 | 18.83 | 18.92 | 18.92 | 2,873,629 |
Jan 24, 2024 | 19.00 | 19.50 | 19.00 | 19.42 | 19.42 | 1,923,226 |
Jan 23, 2024 | 18.90 | 19.99 | 18.78 | 18.90 | 18.90 | 2,263,047 |
Jan 22, 2024 | 19.49 | 20.30 | 18.97 | 19.06 | 19.06 | 4,213,300 |
Jan 19, 2024 | 19.32 | 19.55 | 18.89 | 19.12 | 19.12 | 1,870,067 |
Jan 18, 2024 | 18.50 | 19.62 | 18.50 | 19.32 | 19.32 | 4,738,155 |
Jan 17, 2024 | 19.58 | 19.58 | 18.68 | 18.80 | 18.80 | 4,488,231 |
Jan 16, 2024 | 20.00 | 20.14 | 19.54 | 19.54 | 19.54 | 2,750,771 |
Jan 15, 2024 | 19.94 | 20.22 | 19.52 | 20.00 | 20.00 | 2,103,264 |
Jan 12, 2024 | 19.50 | 20.16 | 19.50 | 19.90 | 19.90 | 4,185,092 |
Jan 11, 2024 | 20.04 | 20.30 | 19.06 | 19.57 | 19.57 | 7,859,202 |
Jan 10, 2024 | 21.00 | 21.76 | 19.80 | 20.04 | 20.04 | 11,337,110 |
Jan 9, 2024 | 23.00 | 22.00 | 21.66 | 21.78 | 21.78 | 2,570,153 |
Jan 8, 2024 | 22.00 | 23.20 | 21.62 | 22.26 | 22.26 | 3,360,694 |
Jan 5, 2024 | 22.72 | 22.98 | 21.82 | 22.40 | 22.40 | 3,586,777 |
Jan 4, 2024 | 20.00 | 22.70 | 20.00 | 22.70 | 22.70 | 2,910,539 |
Jan 3, 2024 | 22.18 | 22.58 | 21.30 | 21.66 | 21.66 | 4,953,715 |
Jan 2, 2024 | 22.44 | 22.96 | 21.66 | 21.78 | 21.78 | 3,373,956 |
Dec 29, 2023 | 22.20 | 22.32 | 21.70 | 22.00 | 22.00 | 2,111,906 |
Dec 28, 2023 | 22.12 | 22.98 | 21.04 | 22.12 | 22.12 | 1,566,970 |
Dec 27, 2023 | 22.40 | 22.98 | 21.04 | 22.34 | 22.34 | 3,158,067 |
Dec 22, 2023 | 22.06 | 22.32 | 21.52 | 22.28 | 22.28 | 1,521,960 |
Dec 21, 2023 | 21.80 | 22.00 | 21.39 | 21.88 | 21.88 | 2,660,434 |
Dec 20, 2023 | 22.98 | 23.02 | 21.62 | 21.92 | 21.92 | 6,212,862 |
Dec 19, 2023 | 21.92 | 22.30 | 21.30 | 21.94 | 21.94 | 2,963,480 |
Dec 18, 2023 | 21.18 | 22.74 | 21.02 | 21.74 | 21.74 | 6,120,138 |
Dec 15, 2023 | 20.70 | 21.67 | 20.70 | 21.44 | 21.44 | 10,458,517 |
Dec 14, 2023 | 20.68 | 21.48 | 20.12 | 21.00 | 21.00 | 10,490,617 |
Dec 13, 2023 | 20.00 | 21.00 | 20.00 | 20.74 | 20.74 | 4,664,004 |
Dec 12, 2023 | 20.74 | 20.98 | 19.62 | 20.14 | 20.14 | 5,594,718 |
Dec 11, 2023 | 20.54 | 21.02 | 20.00 | 20.48 | 20.48 | 2,908,433 |
Dec 8, 2023 | 20.80 | 21.10 | 20.48 | 20.70 | 20.70 | 6,558,675 |
Dec 7, 2023 | 20.80 | 21.12 | 20.17 | 20.94 | 20.94 | 2,914,400 |
Dec 6, 2023 | 19.75 | 21.16 | 19.75 | 20.70 | 20.70 | 3,797,395 |
Dec 5, 2023 | 19.08 | 21.28 | 19.08 | 20.50 | 20.50 | 6,627,873 |
Dec 4, 2023 | 19.90 | 21.22 | 19.90 | 20.50 | 20.50 | 8,130,193 |
Dec 1, 2023 | 19.00 | 20.20 | 18.96 | 20.00 | 20.00 | 4,499,358 |
Nov 30, 2023 | 19.40 | 19.53 | 18.88 | 19.10 | 19.10 | 6,529,220 |
Nov 29, 2023 | 18.94 | 19.41 | 18.60 | 19.29 | 19.29 | 3,839,987 |
Nov 28, 2023 | 18.93 | 19.98 | 17.65 | 18.93 | 18.93 | 4,466,623 |
Nov 27, 2023 | 19.30 | 21.26 | 18.81 | 18.98 | 18.98 | 4,200,393 |
Nov 24, 2023 | 20.30 | 20.50 | 19.85 | 19.90 | 19.90 | 2,465,479 |
Nov 23, 2023 | 20.80 | 21.04 | 19.88 | 20.30 | 20.30 | 5,472,124 |
Nov 22, 2023 | 20.20 | 21.60 | 20.20 | 20.98 | 20.98 | 7,389,994 |
Nov 21, 2023 | 19.75 | 21.60 | 19.51 | 20.60 | 20.60 | 13,829,800 |
Nov 20, 2023 | 18.90 | 19.64 | 18.54 | 19.20 | 19.20 | 3,014,727 |
Nov 17, 2023 | 18.48 | 19.43 | 18.22 | 18.34 | 18.34 | 5,008,036 |
Nov 16, 2023 | 19.00 | 19.59 | 18.65 | 18.81 | 18.81 | 2,203,893 |
Nov 15, 2023 | 19.01 | 19.79 | 18.18 | 19.04 | 19.04 | 6,244,344 |
Nov 14, 2023 | 17.20 | 19.12 | 17.20 | 19.02 | 19.02 | 6,325,110 |
Nov 13, 2023 | 17.78 | 18.47 | 17.21 | 17.77 | 17.77 | 3,042,923 |
Nov 10, 2023 | 18.10 | 18.74 | 17.60 | 17.76 | 17.76 | 3,564,569 |
Nov 9, 2023 | 18.00 | 19.00 | 17.16 | 18.32 | 18.32 | 1,952,880 |
Nov 8, 2023 | 18.00 | 19.00 | 17.91 | 17.92 | 17.92 | 2,649,522 |
Nov 7, 2023 | 17.68 | 18.48 | 17.68 | 18.12 | 18.12 | 4,290,666 |
Nov 6, 2023 | 17.00 | 18.39 | 17.00 | 17.96 | 17.96 | 3,006,795 |
Nov 3, 2023 | 17.00 | 18.25 | 17.00 | 17.77 | 17.77 | 6,121,172 |
Nov 2, 2023 | 16.58 | 17.47 | 16.58 | 17.25 | 17.25 | 4,417,016 |
Nov 1, 2023 | 16.58 | 17.20 | 16.46 | 16.91 | 16.91 | 2,859,318 |
Oct 31, 2023 | 16.70 | 17.13 | 16.63 | 16.77 | 16.77 | 4,871,576 |
Oct 30, 2023 | 16.27 | 16.84 | 15.85 | 16.65 | 16.65 | 6,120,061 |
Oct 27, 2023 | 15.35 | 16.13 | 15.26 | 16.10 | 16.10 | 6,741,408 |
Oct 26, 2023 | 15.72 | 15.87 | 15.28 | 15.47 | 15.47 | 4,834,391 |
Oct 25, 2023 | 16.50 | 16.93 | 15.70 | 15.87 | 15.87 | 7,217,187 |
Oct 24, 2023 | 17.06 | 17.38 | 16.56 | 16.58 | 16.58 | 3,892,886 |
Oct 23, 2023 | 16.57 | 17.15 | 16.30 | 17.03 | 17.03 | 3,093,087 |
Oct 20, 2023 | 17.37 | 17.49 | 16.51 | 16.73 | 16.73 | 5,516,940 |
Oct 19, 2023 | 17.08 | 17.35 | 16.84 | 17.28 | 17.28 | 1,529,019 |
Oct 18, 2023 | 17.41 | 17.43 | 16.95 | 17.23 | 17.23 | 4,297,288 |
Oct 17, 2023 | 16.99 | 17.50 | 16.79 | 17.25 | 17.25 | 4,354,621 |
Oct 16, 2023 | 16.68 | 17.10 | 16.00 | 16.93 | 16.93 | 3,702,252 |
Oct 13, 2023 | 17.32 | 17.32 | 16.61 | 16.71 | 16.71 | 4,201,272 |
Oct 12, 2023 | 17.72 | 17.98 | 17.09 | 17.32 | 17.32 | 6,223,508 |
Oct 11, 2023 | 17.60 | 17.76 | 17.29 | 17.60 | 17.60 | 5,510,761 |
Oct 10, 2023 | 16.90 | 17.48 | 16.84 | 17.44 | 17.44 | 7,085,042 |
Oct 9, 2023 | 16.91 | 17.17 | 16.55 | 16.84 | 16.84 | 4,240,387 |
Oct 6, 2023 | 16.60 | 17.62 | 15.90 | 16.80 | 16.80 | 7,749,060 |
Oct 5, 2023 | 16.54 | 16.51 | 16.30 | 16.40 | 16.40 | 4,598,320 |
Oct 4, 2023 | 16.56 | 17.26 | 16.20 | 16.40 | 16.40 | 3,960,446 |
Oct 3, 2023 | 16.92 | 16.92 | 16.25 | 16.50 | 16.50 | 5,152,630 |
Oct 2, 2023 | 16.79 | 17.51 | 16.50 | 16.74 | 16.74 | 5,989,957 |
Sep 29, 2023 | 16.20 | 17.43 | 16.20 | 17.02 | 17.02 | 10,276,005 |
Sep 28, 2023 | 17.00 | 17.00 | 16.30 | 16.49 | 16.49 | 8,117,038 |
Sep 27, 2023 | 17.10 | 17.71 | 16.75 | 16.75 | 16.75 | 7,056,354 |
Sep 26, 2023 | 17.36 | 17.53 | 17.01 | 17.01 | 17.01 | 7,322,242 |
Sep 25, 2023 | 17.85 | 17.95 | 17.05 | 17.44 | 17.44 | 5,760,895 |
Sep 22, 2023 | 17.50 | 17.98 | 17.22 | 17.80 | 17.80 | 10,173,665 |
Sep 21, 2023 | 17.20 | 17.47 | 16.84 | 17.41 | 17.41 | 9,768,545 |
Sep 20, 2023 | 16.90 | 17.02 | 16.50 | 16.89 | 16.89 | 6,431,356 |
Sep 19, 2023 | 16.50 | 16.83 | 16.40 | 16.49 | 16.49 | 6,267,025 |
Sep 18, 2023 | 17.16 | 17.34 | 16.40 | 16.40 | 16.40 | 8,280,751 |
Sep 15, 2023 | 17.10 | 17.70 | 16.88 | 17.13 | 17.13 | 39,615,947 |
Sep 14, 2023 | 16.96 | 17.68 | 16.63 | 17.07 | 17.07 | 7,881,207 |
Sep 13, 2023 | 16.41 | 17.47 | 16.41 | 16.93 | 16.93 | 7,713,161 |
Sep 12, 2023 | 16.69 | 16.92 | 16.43 | 16.92 | 16.92 | 6,042,249 |
Sep 11, 2023 | 16.36 | 16.73 | 16.36 | 16.59 | 16.59 | 4,473,855 |
Sep 8, 2023 | 16.53 | 16.53 | 16.16 | 16.36 | 16.36 | 7,736,251 |
Sep 7, 2023 | 16.24 | 16.91 | 16.23 | 16.23 | 16.23 | 21,462,576 |
Sep 6, 2023 | 17.08 | 17.09 | 16.25 | 16.63 | 16.63 | 18,429,905 |
Sep 5, 2023 | 17.61 | 17.67 | 16.96 | 17.12 | 17.12 | 9,174,119 |
Sep 4, 2023 | 17.86 | 18.12 | 17.41 | 17.56 | 17.56 | 5,623,095 |
Sep 1, 2023 | 18.39 | 18.39 | 17.46 | 17.52 | 17.52 | 8,556,198 |
Aug 31, 2023 | 17.51 | 18.29 | 17.51 | 18.04 | 18.04 | 9,909,545 |
Aug 30, 2023 | 17.80 | 18.16 | 17.64 | 17.70 | 17.70 | 4,874,331 |
Aug 29, 2023 | 18.39 | 18.39 | 17.74 | 18.00 | 18.00 | 5,220,735 |
Aug 25, 2023 | 18.00 | 18.04 | 17.44 | 17.58 | 17.58 | 10,416,927 |
Aug 24, 2023 | 18.84 | 18.99 | 17.96 | 17.96 | 17.96 | 8,063,338 |
Aug 23, 2023 | 18.50 | 19.07 | 18.33 | 18.81 | 18.81 | 4,863,770 |
Aug 22, 2023 | 18.56 | 19.34 | 18.28 | 18.38 | 18.38 | 6,591,964 |
Aug 21, 2023 | 19.20 | 19.20 | 18.42 | 18.82 | 18.82 | 8,034,743 |
Aug 18, 2023 | 18.88 | 19.53 | 18.32 | 18.81 | 18.81 | 10,587,544 |
Aug 17, 2023 | 19.13 | 19.65 | 18.64 | 18.92 | 18.92 | 6,461,715 |
Aug 16, 2023 | 20.00 | 20.18 | 19.10 | 19.15 | 19.15 | 9,468,267 |
Aug 15, 2023 | 20.30 | 20.53 | 19.64 | 19.83 | 19.83 | 7,142,040 |
Aug 14, 2023 | 21.00 | 21.00 | 20.03 | 20.24 | 20.24 | 10,281,410 |
Aug 11, 2023 | 20.76 | 21.54 | 20.17 | 20.90 | 20.90 | 16,961,222 |
Aug 10, 2023 | 19.99 | 20.38 | 19.13 | 20.30 | 20.30 | 9,709,421 |
Aug 9, 2023 | 20.74 | 20.92 | 19.50 | 19.53 | 19.53 | 15,838,878 |
Aug 8, 2023 | 19.80 | 20.64 | 19.49 | 19.94 | 19.94 | 17,605,212 |
Aug 7, 2023 | 22.90 | 22.90 | 20.22 | 20.34 | 20.34 | 29,901,174 |
Aug 4, 2023 | 26.20 | 27.92 | 21.82 | 21.94 | 21.94 | 45,183,951 |
Aug 3, 2023 | 26.60 | 27.02 | 26.40 | 26.84 | 26.84 | 5,560,678 |
Aug 2, 2023 | 27.00 | 27.20 | 26.06 | 26.70 | 26.70 | 4,155,374 |
Aug 1, 2023 | 27.72 | 28.08 | 26.92 | 26.96 | 26.96 | 11,730,839 |
Jul 31, 2023 | 28.80 | 28.90 | 27.58 | 27.62 | 27.62 | 6,648,960 |
Jul 28, 2023 | 27.70 | 28.20 | 27.56 | 27.98 | 27.98 | 3,855,650 |
Jul 27, 2023 | 28.70 | 28.92 | 28.14 | 28.20 | 28.20 | 2,948,174 |
Jul 26, 2023 | 27.80 | 28.54 | 27.69 | 28.44 | 28.44 | 4,449,129 |
Jul 25, 2023 | 28.04 | 28.44 | 27.67 | 27.80 | 27.80 | 2,244,746 |
Jul 24, 2023 | 27.62 | 28.20 | 27.17 | 27.98 | 27.98 | 2,193,749 |
Jul 21, 2023 | 28.50 | 28.94 | 27.78 | 28.08 | 28.08 | 3,054,325 |
Jul 20, 2023 | 28.68 | 29.32 | 28.20 | 28.58 | 28.58 | 3,682,020 |
Jul 19, 2023 | 28.42 | 29.00 | 28.22 | 28.70 | 28.70 | 4,161,346 |
Jul 18, 2023 | 27.82 | 28.20 | 27.46 | 28.04 | 28.04 | 2,747,827 |
Jul 17, 2023 | 29.20 | 29.20 | 27.62 | 27.82 | 27.82 | 2,687,611 |
Jul 14, 2023 | 29.02 | 29.70 | 28.54 | 28.82 | 28.82 | 4,255,285 |
Jul 13, 2023 | 28.46 | 29.68 | 28.46 | 29.60 | 29.60 | 2,711,274 |
Jul 12, 2023 | 27.68 | 29.09 | 27.32 | 28.78 | 28.78 | 4,576,968 |
Jul 11, 2023 | 26.64 | 27.46 | 26.52 | 27.34 | 27.34 | 1,872,195 |
Jul 10, 2023 | 26.96 | 27.50 | 26.42 | 27.10 | 27.10 | 1,836,139 |
Jul 7, 2023 | 27.16 | 27.90 | 26.19 | 27.00 | 27.00 | 2,635,361 |
Jul 6, 2023 | 26.50 | 27.17 | 26.50 | 27.02 | 27.02 | 3,600,236 |
Jul 5, 2023 | 27.68 | 27.74 | 26.84 | 27.36 | 27.36 | 7,504,940 |
Jul 4, 2023 | 27.38 | 27.82 | 26.96 | 27.64 | 27.64 | 38,959,835 |
Jul 3, 2023 | 27.60 | 28.59 | 27.46 | 27.50 | 27.50 | 4,763,626 |
Jun 30, 2023 | 28.20 | 28.66 | 27.00 | 27.44 | 27.44 | 26,362,315 |
Jun 29, 2023 | 27.90 | 28.48 | 26.56 | 28.32 | 28.32 | 8,271,388 |
Jun 28, 2023 | 28.64 | 28.64 | 27.15 | 27.44 | 27.44 | 8,690,394 |
Jun 27, 2023 | 28.60 | 28.60 | 26.91 | 27.14 | 27.14 | 4,322,719 |
Jun 26, 2023 | 28.88 | 28.88 | 27.79 | 27.92 | 27.92 | 10,391,664 |
Jun 23, 2023 | 30.62 | 31.24 | 28.10 | 28.46 | 28.46 | 5,632,568 |
Jun 22, 2023 | 31.00 | 31.00 | 28.94 | 29.20 | 29.20 | 2,799,428 |
Jun 21, 2023 | 30.04 | 30.64 | 29.50 | 29.98 | 29.98 | 5,447,273 |
Jun 20, 2023 | 30.40 | 31.48 | 29.84 | 30.28 | 30.28 | 5,329,214 |
Jun 19, 2023 | 31.26 | 33.34 | 30.66 | 31.24 | 31.24 | 5,137,901 |
Jun 16, 2023 | 32.00 | 33.42 | 31.84 | 32.00 | 32.00 | 32,984,985 |
Jun 15, 2023 | 32.70 | 33.82 | 31.68 | 32.20 | 32.20 | 2,303,711 |
Jun 14, 2023 | 34.20 | 34.20 | 32.32 | 32.44 | 32.44 | 2,633,801 |
Jun 13, 2023 | 34.56 | 34.80 | 32.12 | 32.96 | 32.96 | 1,870,233 |
Jun 12, 2023 | 32.82 | 33.52 | 32.82 | 32.96 | 32.96 | 2,289,876 |
Jun 9, 2023 | 32.00 | 34.42 | 32.00 | 33.18 | 33.18 | 2,032,718 |
Jun 8, 2023 | 33.10 | 33.52 | 32.72 | 33.36 | 33.36 | 2,768,335 |
Jun 7, 2023 | 33.18 | 33.50 | 32.02 | 32.84 | 32.84 | 4,218,109 |
Jun 6, 2023 | 33.80 | 33.94 | 32.20 | 33.10 | 33.10 | 2,753,797 |
Jun 5, 2023 | 35.00 | 35.57 | 33.70 | 34.08 | 34.08 | 2,351,412 |
Jun 2, 2023 | 34.96 | 35.93 | 34.03 | 34.92 | 34.92 | 4,997,903 |
Jun 1, 2023 | 34.00 | 34.60 | 33.49 | 34.48 | 34.48 | 3,654,442 |
May 31, 2023 | 33.48 | 34.52 | 32.50 | 33.44 | 33.44 | 8,486,689 |
May 30, 2023 | 32.08 | 33.49 | 31.71 | 32.88 | 32.88 | 2,567,190 |
May 26, 2023 | 32.80 | 33.10 | 31.98 | 32.84 | 32.84 | 2,413,939 |
May 25, 2023 | 30.96 | 32.58 | 30.50 | 32.46 | 32.46 | 2,694,957 |
May 24, 2023 | 33.16 | 33.16 | 31.00 | 31.42 | 31.42 | 2,368,209 |
May 23, 2023 | 32.54 | 32.76 | 31.78 | 31.80 | 31.80 | 1,492,444 |
May 22, 2023 | 32.66 | 32.66 | 31.02 | 32.26 | 32.26 | 4,205,146 |
May 19, 2023 | 31.72 | 32.66 | 30.72 | 32.10 | 32.10 | 2,049,184 |
May 18, 2023 | 32.96 | 32.96 | 31.31 | 32.24 | 32.24 | 2,104,345 |
May 17, 2023 | 31.70 | 32.88 | 31.21 | 31.90 | 31.90 | 2,231,461 |
May 16, 2023 | 31.00 | 32.34 | 30.10 | 31.92 | 31.92 | 4,246,950 |
May 15, 2023 | 33.22 | 33.86 | 31.02 | 31.12 | 31.12 | 4,529,368 |
May 12, 2023 | 31.76 | 34.52 | 31.76 | 33.22 | 33.22 | 4,201,179 |
May 11, 2023 | 33.50 | 33.50 | 31.81 | 32.10 | 32.10 | 2,061,601 |
May 10, 2023 | 35.82 | 35.96 | 32.70 | 32.98 | 32.98 | 4,128,597 |
May 9, 2023 | 33.74 | 36.86 | 31.18 | 34.32 | 34.32 | 7,438,241 |
May 5, 2023 | 32.80 | 33.94 | 31.68 | 33.34 | 33.34 | 1,501,605 |
May 4, 2023 | 31.24 | 33.84 | 30.97 | 32.46 | 32.46 | 8,171,820 |
May 3, 2023 | 32.50 | 34.23 | 32.36 | 32.50 | 32.50 | 3,296,560 |
May 2, 2023 | 33.94 | 34.70 | 32.92 | 33.42 | 33.42 | 2,350,896 |
Apr 28, 2023 | 34.44 | 35.44 | 33.72 | 34.74 | 34.74 | 2,639,588 |
Apr 27, 2023 | 33.16 | 34.32 | 33.16 | 33.80 | 33.80 | 1,630,273 |
Apr 26, 2023 | 33.20 | 34.10 | 33.18 | 33.94 | 33.94 | 2,104,140 |
Apr 25, 2023 | 32.92 | 34.48 | 32.92 | 33.86 | 33.86 | 2,457,929 |
Related Tickers
MTO.L Mitie Group plc
115.00
-1.03%
ITRK.L Intertek Group plc
4,948.00
-0.04%
SRP.L Serco Group plc
181.40
+1.00%
RBGP.L RBG Holdings plc
11.75
-4.08%
RTO.L Rentokil Initial plc
410.50
-1.86%
DLAR.L De La Rue plc
87.00
+1.87%
REL.L RELX PLC
3,281.00
-0.73%
KGH.L Knights Group Holdings plc
124.00
-0.80%
5131.T Linkers Corporation
225.00
+2.27%
JSG.L Johnson Service Group PLC
131.20
+0.46%