Skip to main content
CAP-XX Limited (AIM:CPX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.212
-0.018 (-7.74%)
Apr 28, 2026, 4:07 PM GMT

CAP-XX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.240.200.220.22-6.52%60,605,184
Apr 27, 20260.250.250.220.230.23-2.13%15,821,248
Apr 24, 20260.240.260.220.240.24-2.08%12,836,160
Apr 23, 20260.240.260.220.240.242.13%8,633,357
Apr 22, 20260.240.250.220.240.24-3,634,506
Apr 21, 20260.240.250.220.240.24-9,101,749
Apr 20, 20260.240.250.220.240.24-14,466,280
Apr 17, 20260.230.250.220.240.242.17%26,600,830
Apr 16, 20260.240.250.220.230.23-4.17%8,033,532
Apr 15, 20260.250.260.230.240.24-2.04%11,394,780
Apr 14, 20260.250.270.230.250.25-2.00%17,804,150
Apr 13, 20260.230.270.220.250.2511.11%51,378,760
Apr 10, 20260.220.250.200.230.234.65%11,723,450
Apr 9, 20260.210.230.180.220.222.38%29,136,440
Apr 8, 20260.220.230.200.210.21-2.33%9,592,771
Apr 7, 20260.200.230.190.220.227.50%51,185,190
Apr 2, 20260.200.210.190.200.20-16,269,920
Apr 1, 20260.200.230.190.200.202.56%25,311,490
Mar 31, 20260.200.200.190.200.20-5,818,233
Mar 30, 20260.210.210.190.200.20-15.22%28,461,890
Mar 27, 20260.210.230.190.230.2315.00%29,740,510
Mar 26, 20260.210.220.190.200.20-4.76%6,373,024
Mar 25, 20260.210.230.190.210.21-18,135,650
Mar 24, 20260.210.230.190.210.21-10,580,330
Mar 23, 20260.210.220.190.210.21-9,524,248
Mar 20, 20260.210.220.200.210.21-1,025,782
Mar 19, 20260.220.230.190.210.21-6.67%36,815,400
Mar 18, 20260.230.240.210.230.23-3,965,131
Mar 17, 20260.230.240.210.230.23-9,213,522
Mar 16, 20260.220.240.210.230.232.27%1,355,231
Mar 13, 20260.230.240.210.220.22-2.22%14,222,470
Mar 12, 20260.230.240.210.230.23-3,286,557
Mar 11, 20260.230.240.210.230.23-1,919,002
Mar 10, 20260.220.240.210.230.232.27%3,289,755
Mar 9, 20260.240.260.220.220.22-8.33%17,745,470
Mar 6, 20260.250.260.220.240.24-2.04%26,178,790
Mar 5, 20260.240.260.210.250.25-5.77%12,425,630
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, 20260.270.300.230.250.25-5.66%60,378,780
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%7,745,892
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, 20260.230.240.220.230.232.22%3,759,013
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, 20250.230.240.220.230.23-5,649,671
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