Skip to main content
CAP-XX Limited (AIM:CPX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.232
-0.028 (-10.77%)
Mar 5, 2026, 4:27 PM GMT

CAP-XX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.250.260.220.260.266.12%27,968,390
Mar 3, 20260.260.270.240.250.25-5.77%10,694,960
Mar 2, 20260.270.280.240.260.26-1.89%22,182,830
Feb 27, 20260.270.300.240.270.2710.42%39,393,860
Feb 26, 20260.230.290.220.240.244.35%84,023,440
Feb 25, 20260.240.250.220.230.23-2.13%11,412,220
Feb 24, 20260.240.250.220.240.24-2,895,888
Feb 23, 20260.240.250.220.240.24-2.08%6,197,116
Feb 20, 20260.240.250.230.240.24-6,684,012
Feb 19, 20260.240.250.220.240.242.13%28,518,400
Feb 18, 20260.240.250.220.240.24-2.08%16,556,850
Feb 17, 20260.240.250.230.240.24-7.69%7,037,360
Feb 16, 20260.250.260.230.260.264.00%13,756,520
Feb 13, 20260.250.270.230.250.25-12,316,190
Feb 12, 20260.250.270.230.250.25-1.96%7,390,914
Feb 11, 20260.250.270.230.260.262.00%23,272,830
Feb 10, 20260.260.300.230.250.25-5.66%60,378,787
Feb 9, 20260.220.270.200.270.2729.27%38,444,460
Feb 6, 20260.220.230.200.210.21-4.65%30,813,140
Feb 5, 20260.220.230.200.220.22-3,393,428
Feb 4, 20260.220.240.190.220.22-2.27%25,000,110
Feb 3, 20260.220.240.200.220.22-9,555,413
Feb 2, 20260.240.260.190.220.22-4.35%67,065,810
Jan 30, 20260.230.250.220.230.232.22%10,120,840
Jan 29, 20260.230.240.220.230.23-2.17%5,498,539
Jan 28, 20260.260.270.220.230.23-9.80%27,483,470
Jan 27, 20260.260.270.240.260.26-1.92%10,585,900
Jan 26, 20260.220.270.210.260.2618.18%49,494,220
Jan 23, 20260.220.230.200.220.222.33%13,566,920
Jan 22, 20260.220.230.210.220.22-9,604,114
Jan 21, 20260.220.230.200.220.22-9,897,722
Jan 20, 20260.220.230.200.220.22-14,790,440
Jan 19, 20260.220.230.200.220.22-2.27%24,156,290
Jan 16, 20260.230.240.210.220.22-2.22%7,745,893
Jan 15, 20260.230.240.210.230.23-25,595,230
Jan 14, 20260.230.240.210.230.23-2.17%15,668,180
Jan 13, 20260.230.240.220.230.23-5,233,897
Jan 12, 20260.230.240.220.230.23-8,619,248
Jan 9, 20260.230.240.220.230.23-9,443,620
Jan 8, 20260.220.240.220.230.232.22%3,759,017
Jan 7, 20260.230.240.220.230.23-4,895,067
Jan 6, 20260.240.240.210.230.23-4.26%35,179,250
Jan 5, 20260.240.250.220.240.24-14,324,640
Jan 2, 20260.240.250.220.240.24-7,839,952
Dec 31, 20250.240.250.220.240.24-4,553,872
Dec 30, 20250.240.250.220.240.24-7,416,002
Dec 29, 20250.230.250.220.240.242.17%7,899,570
Dec 24, 20250.240.240.220.230.23-5,649,671
Dec 23, 20250.240.260.220.230.23-4.17%12,004,390
Dec 22, 20250.250.260.230.240.24-2.04%7,669,732
Dec 19, 20250.240.260.220.250.252.08%6,574,917
Dec 18, 20250.240.260.220.240.242.13%6,356,744
Dec 17, 20250.240.250.220.240.24-2,942,246
Dec 16, 20250.230.250.210.240.242.17%7,597,691
Dec 15, 20250.230.250.210.230.23-7,989,378
Dec 12, 20250.220.250.210.230.234.55%9,214,737
Dec 11, 20250.250.260.220.220.22-10.20%13,138,380
Dec 10, 20250.220.260.210.250.2511.36%36,930,310
Dec 9, 20250.230.230.210.220.22-2.22%12,759,270
Dec 8, 20250.230.230.220.230.23-6,962,109
Dec 5, 20250.230.240.220.230.23-2.17%8,466,673
Dec 4, 20250.230.240.220.230.23-11,334,340
Dec 3, 20250.240.250.220.230.23-2.13%5,895,843
Dec 2, 20250.240.250.220.240.24-2.08%19,246,280
Dec 1, 20250.230.250.230.240.244.35%30,188,790
Nov 28, 20250.230.240.220.230.232.22%25,315,680
Nov 27, 20250.230.230.220.230.23-23,418,910
Nov 26, 20250.250.260.220.230.23-6.25%130,722,000
Nov 25, 20250.250.260.230.240.24-4.00%31,428,350
Nov 24, 20250.250.260.240.250.25-6,444,507
Nov 21, 20250.250.260.240.250.25-12,009,240
Nov 20, 20250.250.260.240.250.25-5,550,520
Nov 19, 20250.240.260.230.250.256.38%27,576,830
Nov 18, 20250.260.260.230.240.24-7.84%27,839,090
Nov 17, 20250.260.260.250.260.26-3.77%31,113,460
Nov 14, 20250.270.280.260.270.27-3.64%28,158,510
Nov 13, 20250.280.280.270.280.28-20,066,970
Nov 12, 20250.280.300.260.280.28-5.17%38,310,020
Nov 11, 20250.310.320.270.290.29-6.45%42,105,590
Nov 10, 20250.290.340.280.310.3110.71%55,354,530
Nov 7, 20250.320.330.250.280.28-12.50%287,833,400
Nov 6, 20250.340.350.310.320.32-3.03%30,004,010
Nov 5, 20250.340.350.310.330.33-2.94%14,923,670
Nov 4, 20250.350.360.330.340.34-2.86%31,576,130
Nov 3, 20250.360.370.340.350.35-1.41%17,094,160
Oct 31, 20250.360.370.340.360.36-12,549,230
Oct 30, 20250.330.390.310.360.369.23%78,314,910
Oct 29, 20250.340.350.320.330.33-7.14%10,296,780
Oct 28, 20250.340.350.330.350.352.94%10,094,450
Oct 27, 20250.350.350.330.340.34-1.45%25,391,990
Oct 24, 20250.330.360.300.350.356.15%54,992,710
Oct 23, 20250.320.330.320.330.331.56%24,386,720
Oct 22, 20250.330.330.310.320.32-1.54%19,540,480
Oct 21, 20250.330.340.310.330.33-1.52%29,174,400
Oct 20, 20250.340.350.310.330.33-1.49%37,021,420
Oct 17, 20250.330.350.320.340.34-24,235,040
Oct 16, 20250.340.350.330.340.34-1.47%19,574,890
Oct 15, 20250.350.360.330.340.34-2.86%24,454,170
Oct 14, 20250.360.370.340.350.35-2.78%21,883,670
Oct 13, 20250.350.370.340.360.360.56%26,644,420