1. Share Prices

  2. Cap-Xx Limited (CPX)

0.33p-0.03 (-7.14%)12 Sep 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cap-Xx Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20250.35p0.36p0.32p0.33p88,848,822
Sep 11, 20250.34p0.35p0.32p0.35p29,354,488
Sep 10, 20250.37p0.38p0.33p0.34p106,333,906
Sep 9, 20250.39p0.40p0.36p0.37p43,526,025
Sep 8, 20250.37p0.42p0.35p0.39p102,522,269
Sep 5, 20250.37p0.38p0.32p0.37p116,254,199
Sep 4, 20250.37p0.38p0.36p0.37p57,988,597
Sep 3, 20250.39p0.40p0.36p0.38p50,930,898
Sep 2, 20250.39p0.40p0.38p0.39p30,618,007
Sep 1, 20250.41p0.42p0.38p0.39p19,108,674
Aug 29, 20250.42p0.44p0.39p0.41p47,106,472
Aug 28, 20250.42p0.44p0.40p0.42p15,766,630
Aug 27, 20250.42p0.44p0.40p0.42p33,938,209
Aug 26, 20250.41p0.44p0.40p0.42p24,838,194
Aug 22, 20250.42p0.44p0.39p0.41p44,682,517
Aug 21, 20250.43p0.44p0.41p0.42p31,293,652
Aug 20, 20250.40p0.46p0.39p0.43p87,875,992
Aug 19, 20250.40p0.41p0.39p0.41p42,026,013
Aug 18, 20250.43p0.44p0.39p0.41p49,130,789
Aug 15, 20250.45p0.46p0.42p0.43p45,130,057
Aug 14, 20250.43p0.46p0.41p0.44p52,495,646
Aug 13, 20250.46p0.47p0.41p0.43p80,773,999
Aug 12, 20250.45p0.48p0.44p0.46p50,961,672
Aug 11, 20250.41p0.47p0.40p0.45p87,774,078
Aug 8, 20250.40p0.42p0.38p0.41p64,959,799
Aug 7, 20250.37p0.43p0.37p0.38p77,482,422
Aug 6, 20250.40p0.41p0.35p0.37p142,069,611
Aug 5, 20250.34p0.49p0.34p0.40p623,134,113
Aug 4, 20250.32p0.33p0.28p0.29p125,167,770
Aug 1, 20250.32p0.35p0.31p0.32p69,924,164
Jul 31, 20250.35p0.36p0.30p0.32p246,434,755
Jul 30, 20250.36p0.38p0.35p0.36p39,223,960
Jul 29, 20250.38p0.39p0.34p0.36p111,805,612
Jul 28, 20250.38p0.40p0.37p0.40p102,873,220
Jul 25, 20250.36p0.40p0.35p0.38p167,735,739
Jul 24, 20250.36p0.38p0.35p0.36p104,171,985
Jul 23, 20250.33p0.39p0.33p0.36p292,923,715
Jul 22, 20250.30p0.34p0.30p0.33p234,614,711
Jul 21, 20250.29p0.31p0.25p0.30p124,572,988
Jul 18, 20250.25p0.27p0.24p0.26p210,155,869
Jul 17, 20250.24p0.24p0.23p0.23p31,322,367
Jul 16, 20250.24p0.26p0.23p0.24p69,151,297
Jul 15, 20250.24p0.25p0.23p0.24p145,030,661
Jul 14, 20250.26p0.26p0.24p0.24p27,007,529
Jul 11, 20250.27p0.27p0.24p0.26p95,874,178
Jul 10, 20250.28p0.28p0.26p0.27p57,684,198
Jul 9, 20250.28p0.29p0.27p0.28p51,359,461
Jul 8, 20250.29p0.31p0.28p0.28p93,884,105
Jul 7, 20250.27p0.30p0.26p0.30p109,745,783
Jul 4, 20250.28p0.29p0.25p0.27p97,394,840
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.