Skip to main content
CAP-XX Limited (AIM:CPX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.225
-0.005 (-2.17%)
At close: Dec 5, 2025

CAP-XX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.350.360.330.360.362.29%46,240,250
Oct 9, 20250.310.360.300.350.3511.11%69,533,410
Oct 8, 20250.330.340.300.320.32-7.35%30,699,850
Oct 7, 20250.340.350.310.340.34-25,812,580
Oct 6, 20250.350.360.330.340.34-1.45%10,031,950
Oct 3, 20250.350.360.330.350.35-1.43%27,163,350
Oct 2, 20250.340.360.330.350.352.94%25,475,110
Oct 1, 20250.330.350.320.340.341.80%20,523,940
Sep 30, 20250.350.350.320.330.33-4.57%40,694,740
Sep 29, 20250.370.370.330.350.35-5.41%25,753,360
Sep 26, 20250.370.380.360.370.37-7,063,586
Sep 25, 20250.360.380.350.370.372.78%18,867,550
Sep 24, 20250.350.370.330.360.362.86%23,871,130
Sep 23, 20250.380.390.340.350.35-7.89%49,923,670
Sep 22, 20250.380.400.370.380.38-2.56%68,164,980
Sep 19, 20250.370.390.350.390.396.85%64,268,250
Sep 18, 20250.370.380.350.370.37-23,105,290
Sep 17, 20250.370.380.350.370.372.82%30,600,500
Sep 16, 20250.360.370.340.360.36-60,164,820
Sep 15, 20250.330.370.320.360.369.23%67,528,180
Sep 12, 20250.350.360.320.330.33-7.14%88,848,820
Sep 11, 20250.350.360.320.350.351.45%29,354,480
Sep 10, 20250.370.380.330.350.35-6.76%106,333,900
Sep 9, 20250.390.400.360.370.37-4.64%43,526,020
Sep 8, 20250.370.420.350.390.394.86%102,522,200
Sep 5, 20250.370.380.320.370.37-116,254,200
Sep 4, 20250.370.380.360.370.37-2.63%57,988,590
Sep 3, 20250.390.400.360.380.38-2.56%50,930,890
Sep 2, 20250.390.400.380.390.39-30,618,000
Sep 1, 20250.410.420.380.390.39-4.88%19,108,670
Aug 29, 20250.420.440.390.410.41-2.38%47,106,470
Aug 28, 20250.420.440.400.420.42-15,766,630
Aug 27, 20250.420.440.400.420.42-33,938,200
Aug 26, 20250.420.440.400.420.421.20%24,838,190
Aug 22, 20250.430.440.390.420.42-2.35%44,682,510
Aug 21, 20250.430.440.410.430.43-1.16%31,293,650
Aug 20, 20250.400.460.390.430.434.88%87,875,990
Aug 19, 20250.400.420.390.410.41-42,026,010
Aug 18, 20250.430.440.390.410.41-4.65%49,130,790
Aug 15, 20250.450.460.420.430.43-2.27%45,130,050
Aug 14, 20250.440.460.410.440.441.15%52,495,640
Aug 13, 20250.460.470.410.440.44-4.40%80,774,000
Aug 12, 20250.450.480.440.460.461.11%50,961,670
Aug 11, 20250.410.470.400.450.459.76%87,774,070
Aug 8, 20250.400.420.380.410.417.89%64,959,800
Aug 7, 20250.370.430.370.380.382.70%77,482,420
Aug 6, 20250.400.410.350.370.37-7.50%142,069,600
Aug 5, 20250.340.490.340.400.4035.59%623,134,100
Aug 4, 20250.320.330.280.300.30-7.81%125,167,700
Aug 1, 20250.320.350.310.320.32-69,924,160
Jul 31, 20250.360.360.300.320.32-11.11%246,434,700
Jul 30, 20250.370.380.350.360.36-1.37%39,223,960
Jul 29, 20250.380.390.340.370.37-7.59%111,805,600
Jul 28, 20250.380.400.370.400.403.95%102,873,200
Jul 25, 20250.370.400.350.380.385.56%167,735,700
Jul 24, 20250.370.380.350.360.36-1.37%104,171,900
Jul 23, 20250.330.390.330.370.3710.27%292,923,700
Jul 22, 20250.300.340.300.330.3310.33%234,614,700
Jul 21, 20250.260.310.250.300.3015.38%124,572,900
Jul 18, 20250.250.270.240.260.2610.64%210,155,800