Capital Limited (LON:CAPD)
London
· Delayed Price · Currency is GBP · Price in GBX 150.00
+1.00 (0.67%)
Mar 6, 2026, 8:35 AM GMT
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 150.50 | 150.50 | 148.50 | 149.00 | 149.00 | -1.00% | 69,660 |
| Mar 4, 2026 | 153.50 | 154.50 | 148.50 | 150.50 | 150.50 | 0.33% | 220,069 |
| Mar 3, 2026 | 156.00 | 159.00 | 148.89 | 150.00 | 150.00 | -3.85% | 329,914 |
| Mar 2, 2026 | 150.00 | 158.26 | 149.61 | 156.00 | 156.00 | 5.05% | 544,076 |
| Feb 27, 2026 | 150.00 | 150.50 | 147.00 | 148.50 | 148.50 | -0.67% | 186,720 |
| Feb 26, 2026 | 150.00 | 150.00 | 147.50 | 149.50 | 149.50 | 0.67% | 97,991 |
| Feb 25, 2026 | 146.00 | 154.50 | 145.00 | 148.50 | 148.50 | 4.58% | 454,477 |
| Feb 24, 2026 | 143.00 | 146.40 | 139.50 | 142.00 | 142.00 | - | 520,575 |
| Feb 23, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 0.35% | 368,874 |
| Feb 20, 2026 | 141.50 | 143.00 | 140.00 | 141.50 | 141.50 | 0.71% | 139,232 |
| Feb 19, 2026 | 140.00 | 143.00 | 139.08 | 140.50 | 140.50 | -0.35% | 42,480 |
| Feb 18, 2026 | 143.00 | 143.00 | 138.50 | 141.00 | 141.00 | -0.70% | 135,269 |
| Feb 17, 2026 | 135.00 | 143.00 | 132.00 | 142.00 | 142.00 | 3.65% | 1,062,558 |
| Feb 16, 2026 | 130.00 | 138.00 | 128.00 | 137.00 | 137.00 | 4.18% | 193,034 |
| Feb 13, 2026 | 131.00 | 132.72 | 129.00 | 131.50 | 131.50 | -1.13% | 223,048 |
| Feb 12, 2026 | 132.00 | 133.50 | 131.00 | 133.00 | 133.00 | - | 624,908 |
| Feb 11, 2026 | 133.00 | 135.00 | 132.50 | 133.00 | 133.00 | - | 33,168 |
| Feb 10, 2026 | 132.00 | 134.50 | 131.00 | 133.00 | 133.00 | 1.92% | 156,812 |
| Feb 9, 2026 | 130.00 | 132.50 | 128.00 | 130.50 | 130.50 | 1.16% | 1,670,748 |
| Feb 6, 2026 | 132.00 | 133.00 | 128.37 | 129.00 | 129.00 | -2.27% | 2,473,843 |
| Feb 5, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.75% | 157,871 |
| Feb 4, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.14% | 106,120 |
| Feb 3, 2026 | 133.50 | 134.00 | 129.38 | 131.50 | 131.50 | -1.13% | 126,794 |
| Feb 2, 2026 | 132.00 | 135.00 | 131.75 | 133.00 | 133.00 | - | 307,165 |
| Jan 30, 2026 | 133.00 | 135.00 | 129.47 | 133.00 | 133.00 | 1.92% | 388,540 |
| Jan 29, 2026 | 132.00 | 135.00 | 129.50 | 130.50 | 130.50 | 0.38% | 867,157 |
| Jan 28, 2026 | 132.00 | 134.50 | 128.50 | 130.00 | 130.00 | -1.52% | 168,368 |
| Jan 27, 2026 | 125.00 | 132.00 | 124.25 | 132.00 | 132.00 | 5.60% | 591,372 |
| Jan 26, 2026 | 124.50 | 125.50 | 120.54 | 125.00 | 125.00 | 1.21% | 994,457 |
| Jan 23, 2026 | 122.50 | 125.00 | 121.50 | 123.50 | 123.50 | 0.82% | 621,463 |
| Jan 22, 2026 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | - | 43,561 |
| Jan 21, 2026 | 123.00 | 123.00 | 120.00 | 122.50 | 122.50 | 0.82% | 179,374 |
| Jan 20, 2026 | 125.00 | 125.00 | 119.99 | 121.50 | 121.50 | -1.22% | 310,419 |
| Jan 19, 2026 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | -1.20% | 150,272 |
| Jan 16, 2026 | 125.00 | 125.00 | 122.00 | 124.50 | 124.50 | -0.40% | 78,571 |
| Jan 15, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 125.00 | - | 270,867 |
| Jan 14, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 211,519 |
| Jan 13, 2026 | 122.50 | 128.50 | 122.50 | 125.00 | 125.00 | 2.04% | 656,223 |
| Jan 12, 2026 | 120.00 | 122.50 | 119.50 | 122.50 | 122.50 | 2.51% | 457,959 |
| Jan 9, 2026 | 116.50 | 120.00 | 114.56 | 119.50 | 119.50 | 1.27% | 122,196 |
| Jan 8, 2026 | 117.00 | 119.00 | 113.50 | 118.00 | 118.00 | 1.72% | 332,089 |
| Jan 7, 2026 | 115.50 | 119.00 | 115.00 | 116.00 | 116.00 | - | 92,301 |
| Jan 6, 2026 | 120.00 | 120.00 | 113.50 | 116.00 | 116.00 | -0.43% | 491,769 |
| Jan 5, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 0.87% | 397,267 |
| Jan 2, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | 1.32% | 205,487 |
| Dec 31, 2025 | 113.00 | 116.50 | 113.00 | 114.00 | 114.00 | 0.44% | 21,874 |
| Dec 30, 2025 | 115.00 | 117.00 | 113.50 | 113.50 | 113.50 | -1.30% | 66,117 |
| Dec 29, 2025 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | -4.17% | 166,368 |
| Dec 24, 2025 | 120.00 | 120.00 | 117.89 | 120.00 | 120.00 | 1.69% | 6,005 |
| Dec 23, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 0.85% | 678,117 |
| Dec 22, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.09% | 202,069 |
| Dec 19, 2025 | 118.50 | 120.00 | 116.50 | 119.50 | 119.50 | 1.27% | 32,284 |
| Dec 18, 2025 | 117.00 | 118.50 | 115.50 | 118.00 | 118.00 | 0.43% | 27,066 |
| Dec 17, 2025 | 115.00 | 117.50 | 112.00 | 117.50 | 117.50 | 3.52% | 198,443 |
| Dec 16, 2025 | 114.00 | 117.50 | 112.89 | 113.50 | 113.50 | -0.44% | 150,472 |
| Dec 15, 2025 | 113.00 | 115.00 | 112.79 | 114.00 | 114.00 | -0.87% | 147,877 |
| Dec 12, 2025 | 112.00 | 117.00 | 111.13 | 115.00 | 115.00 | 3.14% | 224,670 |
| Dec 11, 2025 | 111.50 | 113.30 | 109.50 | 111.50 | 111.50 | -1.76% | 255,418 |
| Dec 10, 2025 | 112.00 | 113.50 | 112.00 | 113.50 | 113.50 | 0.44% | 54,447 |
| Dec 9, 2025 | 116.00 | 118.50 | 112.50 | 113.00 | 113.00 | -2.59% | 75,964 |
| Dec 8, 2025 | 117.50 | 119.00 | 115.50 | 116.00 | 116.00 | -0.85% | 22,270 |
| Dec 5, 2025 | 119.00 | 121.50 | 117.00 | 117.00 | 117.00 | -1.68% | 650,524 |
| Dec 4, 2025 | 116.00 | 120.00 | 113.00 | 119.00 | 119.00 | 3.93% | 356,697 |
| Dec 3, 2025 | 115.00 | 116.00 | 112.00 | 114.50 | 114.50 | -0.43% | 273,955 |
| Dec 2, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 28,599 |
| Dec 1, 2025 | 113.00 | 114.50 | 112.50 | 114.50 | 114.50 | 1.33% | 77,348 |
| Nov 28, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 367,165 |
| Nov 27, 2025 | 112.00 | 113.87 | 112.00 | 112.00 | 112.00 | -0.44% | 270,171 |
| Nov 26, 2025 | 113.00 | 114.50 | 111.00 | 112.50 | 112.50 | -0.44% | 768,485 |
| Nov 25, 2025 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2.73% | 379,996 |
| Nov 24, 2025 | 109.50 | 112.50 | 108.00 | 110.00 | 110.00 | -0.90% | 175,226 |
| Nov 21, 2025 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | -1.33% | 506,791 |
| Nov 20, 2025 | 113.00 | 115.00 | 112.18 | 112.50 | 112.50 | -1.32% | 45,335 |
| Nov 19, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 62,384 |
| Nov 18, 2025 | 114.50 | 117.19 | 113.00 | 113.00 | 113.00 | -3.42% | 140,932 |
| Nov 17, 2025 | 118.00 | 118.00 | 116.41 | 117.00 | 117.00 | 0.86% | 27,816 |
| Nov 14, 2025 | 116.50 | 118.00 | 115.50 | 116.00 | 116.00 | -1.28% | 128,713 |
| Nov 13, 2025 | 118.00 | 119.00 | 117.00 | 117.50 | 117.50 | -0.42% | 256,466 |
| Nov 12, 2025 | 117.00 | 118.25 | 116.50 | 118.00 | 118.00 | - | 45,686 |
| Nov 11, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 118.00 | - | 124,922 |
| Nov 10, 2025 | 118.00 | 118.00 | 115.36 | 118.00 | 118.00 | 0.43% | 73,576 |
| Nov 7, 2025 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.42% | 100,832 |
| Nov 6, 2025 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | 1.29% | 302,748 |
| Nov 5, 2025 | 115.00 | 117.92 | 115.00 | 116.50 | 116.50 | - | 26,776 |
| Nov 4, 2025 | 118.00 | 120.00 | 115.00 | 116.50 | 116.50 | -2.51% | 295,904 |
| Nov 3, 2025 | 120.00 | 122.00 | 118.34 | 119.50 | 119.50 | -0.42% | 157,908 |
| Oct 31, 2025 | 120.00 | 121.88 | 117.00 | 120.00 | 120.00 | 2.13% | 1,533,907 |
| Oct 30, 2025 | 122.00 | 122.00 | 116.50 | 117.50 | 117.50 | -1.67% | 54,391 |
| Oct 29, 2025 | 119.00 | 120.50 | 117.50 | 119.50 | 119.50 | -1.24% | 539,485 |
| Oct 28, 2025 | 118.50 | 121.50 | 115.50 | 121.00 | 121.00 | - | 139,993 |
| Oct 27, 2025 | 120.00 | 122.00 | 115.00 | 121.00 | 121.00 | -1.63% | 331,587 |
| Oct 24, 2025 | 123.00 | 123.00 | 118.68 | 123.00 | 123.00 | 3.36% | 193,420 |
| Oct 23, 2025 | 118.50 | 121.50 | 116.65 | 119.00 | 119.00 | 2.15% | 118,666 |
| Oct 22, 2025 | 115.00 | 120.50 | 115.00 | 116.50 | 116.50 | 0.43% | 346,204 |
| Oct 21, 2025 | 125.00 | 126.00 | 116.00 | 116.00 | 116.00 | -9.02% | 463,717 |
| Oct 20, 2025 | 121.50 | 130.00 | 121.50 | 127.50 | 127.50 | 2.82% | 706,509 |
| Oct 17, 2025 | 122.00 | 124.00 | 116.50 | 124.00 | 124.00 | 3.33% | 392,154 |
| Oct 16, 2025 | 110.00 | 127.00 | 109.68 | 120.00 | 120.00 | 11.63% | 2,479,871 |
| Oct 15, 2025 | 106.50 | 108.00 | 103.50 | 107.50 | 107.50 | 1.42% | 93,645 |
| Oct 14, 2025 | 105.50 | 108.00 | 103.38 | 106.00 | 106.00 | 0.95% | 379,284 |