1. Share Prices

  2. Capita PLC (CPI)

245.00p+0.00 (+0.00%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capita PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025245.00p248.50p241.21p245.00p168,387
Sep 5, 2025244.00p247.00p240.43p245.00p381,776
Sep 4, 2025237.50p245.50p236.88p243.50p349,932
Sep 3, 2025234.00p240.00p231.00p237.00p313,169
Sep 2, 2025244.00p245.00p233.00p236.50p734,789
Sep 1, 2025234.00p248.50p234.00p245.00p240,332
Aug 29, 2025239.00p244.00p239.00p239.50p536,029
Aug 28, 2025233.00p240.50p227.59p240.50p718,928
Aug 27, 2025239.00p240.59p232.00p235.50p611,297
Aug 26, 2025239.00p247.50p232.70p238.50p371,818
Aug 22, 2025236.00p238.50p232.50p236.50p352,682
Aug 21, 2025232.00p242.00p231.00p236.50p607,717
Aug 20, 2025234.00p234.00p224.00p232.50p400,844
Aug 19, 2025234.00p234.13p225.00p230.50p375,258
Aug 18, 2025230.00p234.50p228.00p230.00p257,984
Aug 15, 2025238.00p238.50p230.50p230.50p376,536
Aug 14, 2025240.00p242.50p235.88p236.00p451,751
Aug 13, 2025251.00p251.00p238.00p240.50p322,930
Aug 12, 2025248.00p250.50p238.00p243.00p435,108
Aug 11, 2025252.50p255.58p244.50p247.50p435,455
Aug 8, 2025250.00p256.50p241.50p253.00p448,012
Aug 7, 2025265.50p265.50p247.00p247.00p799,265
Aug 6, 2025274.00p274.00p252.54p260.50p1,240,547
Aug 5, 2025287.00p297.02p273.00p273.00p519,558
Aug 4, 2025286.00p292.00p268.00p279.50p1,314,559
Aug 1, 2025302.00p308.00p282.00p288.00p880,080
Jul 31, 2025303.00p308.50p300.50p304.00p335,789
Jul 30, 2025298.00p309.00p298.00p306.00p220,602
Jul 29, 2025309.50p316.00p301.75p306.00p371,310
Jul 28, 2025312.00p317.50p308.03p311.50p370,044
Jul 25, 2025290.00p313.00p290.00p309.50p277,431
Jul 24, 2025318.00p331.50p303.00p304.00p772,543
Jul 23, 2025324.00p342.00p317.00p324.00p955,459
Jul 22, 2025342.00p350.00p341.00p341.00p498,131
Jul 21, 2025348.40p351.00p340.00p344.00p126,826
Jul 18, 2025342.00p349.50p340.60p344.50p169,028
Jul 17, 2025336.00p349.75p335.00p343.50p522,654
Jul 16, 2025343.00p345.50p329.70p333.50p477,829
Jul 15, 2025344.00p358.50p344.00p344.50p386,857
Jul 14, 2025350.00p350.00p339.52p346.00p338,040
Jul 11, 2025355.00p355.00p341.50p347.50p307,965
Jul 10, 2025349.50p354.00p347.00p352.00p370,201
Jul 9, 2025342.00p353.50p336.80p349.50p241,514
Jul 8, 2025344.50p350.00p338.00p346.00p267,195
Jul 7, 2025343.00p347.00p337.00p343.50p1,383,459
Jul 4, 2025342.00p348.00p337.38p340.50p603,213
Jul 3, 2025345.00p345.00p332.50p344.50p282,416
Jul 2, 2025340.00p345.20p330.07p333.50p513,597
Jul 1, 2025349.00p349.00p322.50p332.50p505,534
Jun 30, 2025335.00p343.50p332.25p333.50p724,595
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76