Capita PLC (GB:CPI)
LSE:CPI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
270.00
280.50
261.12
261.50
261.50
-5.08%
426,837
0.62
Apr 08, 2026
275.00
285.00
274.50
275.50
275.50
+2.80%
714,364
0.99
Apr 07, 2026
278.50
280.00
266.50
268.00
268.00
-2.37%
705,887
0.99
Apr 06, 2026
274.50
279.11
269.50
274.50
274.50
0.00%
0
0.00
Apr 03, 2026
274.50
279.11
269.50
274.50
274.50
0.00%
0
0.00
Apr 02, 2026
274.00
279.11
269.50
274.50
274.50
-0.36%
598,340
0.83
Apr 01, 2026
260.00
277.50
260.00
275.50
275.50
+3.57%
698,423
0.97
Mar 31, 2026
260.00
272.00
259.00
266.00
266.00
+2.31%
855,240
1.21
Mar 30, 2026
265.00
265.50
251.00
260.00
260.00
-2.80%
447,936
0.64
Mar 27, 2026
270.00
274.00
260.44
267.50
267.50
-3.25%
1,372,163
1.98
Mar 26, 2026
270.00
288.00
258.00
276.50
276.50
+14.97%
1,600,663
2.38
Mar 25, 2026
226.00
243.68
226.00
240.50
240.50
+4.11%
791,944
1.20
Mar 24, 2026
232.50
243.50
229.35
231.00
231.00
-2.74%
562,166
0.87
Mar 23, 2026
237.00
244.80
231.00
237.50
237.50
-0.63%
672,159
1.05
Mar 20, 2026
257.00
257.00
239.00
239.00
239.00
-2.85%
840,805
1.34
Mar 19, 2026
246.00
256.00
239.50
246.00
246.00
-0.40%
2,169,299
3.60
Mar 18, 2026
253.00
259.00
242.50
247.00
247.00
-2.95%
606,265
1.01
Mar 17, 2026
263.00
263.00
254.50
254.50
254.50
-2.12%
1,747,388
2.96
Mar 16, 2026
260.00
273.32
255.00
260.00
260.00
-2.99%
980,622
1.66
Mar 13, 2026
281.00
289.50
268.00
268.00
268.00
-7.43%
1,056,791
1.81
Mar 12, 2026
294.00
294.00
271.32
289.50
289.50
-1.19%
1,671,222
2.94
Mar 11, 2026
285.50
301.00
271.85
293.00
293.00
+6.35%
1,559,259
2.64
Mar 10, 2026
340.00
340.00
272.72
275.50
275.50
-21.62%
5,547,199
10.85
Mar 09, 2026
345.00
358.00
341.00
351.50
351.50
-1.82%
476,600
0.93
Mar 06, 2026
357.00
368.00
356.50
358.00
358.00
-1.24%
218,983
0.43
Mar 05, 2026
359.00
367.50
353.50
362.50
362.50
+0.69%
378,672
0.74
Mar 04, 2026
350.00
360.50
337.00
360.00
360.00
+6.51%
421,782
0.82
Mar 03, 2026
330.00
338.50
325.00
338.00
338.00
+0.75%
219,427
0.43
Mar 02, 2026
340.00
348.00
330.50
335.50
335.50
-1.61%
308,752
0.60
Feb 27, 2026
346.50
352.00
341.00
341.00
341.00
-1.73%
237,055
0.46
Feb 26, 2026
358.50
358.50
335.63
347.00
347.00
+2.06%
223,634
0.43
Feb 25, 2026
359.50
359.50
340.00
340.00
340.00
-0.87%
192,174
0.37
Feb 24, 2026
350.00
354.00
336.50
343.00
343.00
-2.00%
565,473
1.10
Feb 23, 2026
371.50
371.50
346.50
350.00
350.00
-3.05%
283,167
0.55
Feb 20, 2026
360.00
370.50
360.00
361.00
361.00
-0.82%
154,831
0.30
Feb 19, 2026
360.00
373.50
354.50
364.00
364.00
+2.54%
398,827
0.77
Feb 18, 2026
358.00
361.50
346.00
355.00
355.00
+0.85%
125,617
0.24
Feb 17, 2026
360.00
360.00
348.50
352.00
352.00
-2.36%
173,420
0.33
Feb 16, 2026
358.00
368.00
356.50
356.50
356.50
-1.11%
174,376
0.33
Feb 13, 2026
350.00
364.00
350.00
360.50
360.50
+3.00%
331,821
0.63
Feb 12, 2026
368.00
372.50
347.00
350.00
350.00
-4.37%
786,871
1.52
Feb 11, 2026
385.50
385.50
358.83
366.00
366.00
-3.94%
553,923
1.07
Feb 10, 2026
392.00
392.00
379.50
381.00
381.00
-1.80%
177,367
0.34
Feb 09, 2026
377.00
388.00
370.00
388.00
388.00
+2.92%
328,741
0.62
Feb 06, 2026
372.00
378.50
369.00
377.00
377.00
+0.13%
591,446
1.13
Feb 05, 2026
370.00
390.50
370.00
376.50
376.50
-2.84%
718,476
1.40
Feb 04, 2026
387.50
392.50
374.00
387.50
387.50
-0.39%
498,066
0.97
Feb 03, 2026
395.50
400.50
386.50
389.00
389.00
-1.64%
152,773
0.29
Feb 02, 2026
375.00
397.00
373.75
395.50
395.50
+5.05%
1,561,721
3.13
Jan 30, 2026
400.00
400.00
376.50
376.50
376.50
-1.95%
398,820
0.80
Rows: