Capital Limited (LON:CAPD)
London
· Delayed Price · Currency is GBP · Price in GBX 113.50
-2.50 (-2.16%)
Apr 28, 2026, 5:15 PM GMT
Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.00 | 119.00 | 113.50 | 113.50 | 113.50 | -2.16% | 257,728 |
| Apr 27, 2026 | 115.50 | 118.40 | 111.00 | 116.00 | 116.00 | -4.53% | 180,806 |
| Apr 24, 2026 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | -2.02% | 48,175 |
| Apr 23, 2026 | 126.00 | 132.50 | 123.00 | 124.00 | 124.00 | -1.59% | 162,162 |
| Apr 22, 2026 | 133.00 | 133.00 | 125.50 | 126.00 | 126.00 | -1.18% | 94,147 |
| Apr 21, 2026 | 129.50 | 133.00 | 123.00 | 127.50 | 127.50 | 2.00% | 262,532 |
| Apr 20, 2026 | 127.00 | 129.00 | 123.50 | 125.00 | 125.00 | -1.96% | 89,903 |
| Apr 17, 2026 | 123.50 | 129.00 | 120.84 | 127.50 | 127.50 | 2.00% | 299,784 |
| Apr 16, 2026 | 125.00 | 130.00 | 121.50 | 125.00 | 125.00 | - | 170,510 |
| Apr 15, 2026 | 129.00 | 128.00 | 123.50 | 125.00 | 124.04 | -0.40% | 472,610 |
| Apr 14, 2026 | 125.00 | 129.50 | 123.00 | 125.50 | 124.54 | 0.40% | 320,058 |
| Apr 13, 2026 | 128.00 | 128.64 | 125.00 | 125.00 | 124.04 | - | 236,002 |
| Apr 10, 2026 | 126.00 | 132.50 | 125.00 | 125.00 | 124.04 | -3.47% | 239,647 |
| Apr 9, 2026 | 128.00 | 130.50 | 127.00 | 129.50 | 128.51 | - | 211,122 |
| Apr 8, 2026 | 128.00 | 132.50 | 127.20 | 129.50 | 128.51 | 5.71% | 451,308 |
| Apr 7, 2026 | 125.00 | 126.00 | 120.58 | 122.50 | 121.56 | -0.41% | 195,254 |
| Apr 2, 2026 | 120.00 | 125.00 | 119.00 | 123.00 | 122.06 | -0.81% | 89,315 |
| Apr 1, 2026 | 120.00 | 125.00 | 119.00 | 124.00 | 123.05 | 4.20% | 343,148 |
| Mar 31, 2026 | 115.00 | 120.00 | 113.00 | 119.00 | 118.09 | 3.48% | 607,290 |
| Mar 30, 2026 | 115.00 | 117.50 | 112.50 | 115.00 | 114.12 | - | 490,763 |
| Mar 27, 2026 | 135.00 | 135.00 | 110.82 | 115.00 | 114.12 | -11.20% | 1,305,032 |
| Mar 26, 2026 | 129.50 | 134.50 | 126.00 | 129.50 | 128.51 | - | 344,630 |
| Mar 25, 2026 | 130.00 | 130.50 | 127.50 | 129.50 | 128.51 | - | 125,761 |
| Mar 24, 2026 | 122.00 | 131.50 | 122.00 | 129.50 | 128.51 | 1.57% | 248,943 |
| Mar 23, 2026 | 124.00 | 129.51 | 118.00 | 127.50 | 126.52 | 4.08% | 708,718 |
| Mar 20, 2026 | 122.50 | 126.50 | 122.00 | 122.50 | 121.56 | 0.41% | 788,937 |
| Mar 19, 2026 | 136.00 | 136.00 | 122.00 | 122.00 | 121.07 | -12.23% | 1,701,135 |
| Mar 18, 2026 | 132.00 | 143.50 | 132.00 | 139.00 | 137.94 | 1.83% | 254,852 |
| Mar 17, 2026 | 134.00 | 137.00 | 131.00 | 136.50 | 135.45 | 3.02% | 246,460 |
| Mar 16, 2026 | 136.00 | 138.50 | 132.00 | 132.50 | 131.49 | -2.57% | 527,085 |
| Mar 13, 2026 | 141.50 | 144.50 | 136.00 | 136.00 | 134.96 | -4.23% | 159,046 |
| Mar 12, 2026 | 141.00 | 145.00 | 136.50 | 142.00 | 140.91 | -0.70% | 141,397 |
| Mar 11, 2026 | 139.00 | 145.00 | 136.04 | 143.00 | 141.90 | 2.14% | 218,377 |
| Mar 10, 2026 | 138.00 | 141.00 | 135.00 | 140.00 | 138.93 | 3.70% | 990,609 |
| Mar 9, 2026 | 145.50 | 146.50 | 135.00 | 135.00 | 133.97 | -8.47% | 564,394 |
| Mar 6, 2026 | 149.00 | 150.50 | 147.18 | 147.50 | 146.37 | -1.01% | 93,747 |
| Mar 5, 2026 | 150.50 | 150.50 | 148.50 | 149.00 | 147.86 | -1.00% | 69,660 |
| Mar 4, 2026 | 153.50 | 154.50 | 148.50 | 150.50 | 149.35 | 0.33% | 220,069 |
| Mar 3, 2026 | 156.00 | 159.00 | 148.89 | 150.00 | 148.85 | -3.85% | 329,914 |
| Mar 2, 2026 | 150.00 | 158.26 | 149.61 | 156.00 | 154.81 | 5.05% | 544,076 |
| Feb 27, 2026 | 150.00 | 150.50 | 147.00 | 148.50 | 147.36 | -0.67% | 186,720 |
| Feb 26, 2026 | 150.00 | 150.00 | 147.50 | 149.50 | 148.35 | 0.67% | 97,991 |
| Feb 25, 2026 | 146.00 | 154.50 | 145.00 | 148.50 | 147.36 | 4.58% | 454,477 |
| Feb 24, 2026 | 143.00 | 146.40 | 139.50 | 142.00 | 140.91 | - | 520,575 |
| Feb 23, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 140.91 | 0.35% | 368,874 |
| Feb 20, 2026 | 141.50 | 143.00 | 140.00 | 141.50 | 140.42 | 0.71% | 139,232 |
| Feb 19, 2026 | 140.00 | 143.00 | 139.08 | 140.50 | 139.42 | -0.35% | 42,480 |
| Feb 18, 2026 | 143.00 | 143.00 | 138.50 | 141.00 | 139.92 | -0.70% | 135,269 |
| Feb 17, 2026 | 135.00 | 143.00 | 132.00 | 142.00 | 140.91 | 3.65% | 1,062,558 |
| Feb 16, 2026 | 130.00 | 138.00 | 128.00 | 137.00 | 135.95 | 4.18% | 193,034 |
| Feb 13, 2026 | 131.00 | 132.72 | 129.00 | 131.50 | 130.49 | -1.13% | 223,048 |
| Feb 12, 2026 | 132.00 | 133.50 | 131.00 | 133.00 | 131.98 | - | 624,908 |
| Feb 11, 2026 | 133.00 | 135.00 | 132.50 | 133.00 | 131.98 | - | 33,168 |
| Feb 10, 2026 | 132.00 | 134.50 | 131.00 | 133.00 | 131.98 | 1.92% | 156,812 |
| Feb 9, 2026 | 130.00 | 132.50 | 128.00 | 130.50 | 129.50 | 1.16% | 1,670,748 |
| Feb 6, 2026 | 132.00 | 133.00 | 128.37 | 129.00 | 128.01 | -2.27% | 2,473,843 |
| Feb 5, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 130.99 | -0.75% | 157,871 |
| Feb 4, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 131.98 | 1.14% | 106,120 |
| Feb 3, 2026 | 133.50 | 134.00 | 129.38 | 131.50 | 130.49 | -1.13% | 126,794 |
| Feb 2, 2026 | 132.00 | 135.00 | 131.75 | 133.00 | 131.98 | - | 307,165 |
| Jan 30, 2026 | 133.00 | 135.00 | 129.47 | 133.00 | 131.98 | 1.92% | 388,540 |
| Jan 29, 2026 | 132.00 | 135.00 | 129.50 | 130.50 | 129.50 | 0.38% | 867,157 |
| Jan 28, 2026 | 132.00 | 134.50 | 128.50 | 130.00 | 129.00 | -1.52% | 168,368 |
| Jan 27, 2026 | 125.00 | 132.00 | 124.25 | 132.00 | 130.99 | 5.60% | 591,372 |
| Jan 26, 2026 | 124.50 | 125.50 | 120.54 | 125.00 | 124.04 | 1.21% | 994,457 |
| Jan 23, 2026 | 122.50 | 125.00 | 121.50 | 123.50 | 122.55 | 0.82% | 621,463 |
| Jan 22, 2026 | 122.50 | 123.00 | 120.50 | 122.50 | 121.56 | - | 43,561 |
| Jan 21, 2026 | 123.00 | 123.00 | 120.00 | 122.50 | 121.56 | 0.82% | 179,374 |
| Jan 20, 2026 | 125.00 | 125.00 | 119.99 | 121.50 | 120.57 | -1.22% | 310,419 |
| Jan 19, 2026 | 123.00 | 124.00 | 122.50 | 123.00 | 122.06 | -1.20% | 150,272 |
| Jan 16, 2026 | 125.00 | 125.00 | 122.00 | 124.50 | 123.55 | -0.40% | 78,571 |
| Jan 15, 2026 | 129.00 | 129.00 | 124.00 | 125.00 | 124.04 | - | 270,867 |
| Jan 14, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 124.04 | - | 211,519 |
| Jan 13, 2026 | 122.50 | 128.50 | 122.50 | 125.00 | 124.04 | 2.04% | 656,223 |
| Jan 12, 2026 | 120.00 | 122.50 | 119.50 | 122.50 | 121.56 | 2.51% | 457,959 |
| Jan 9, 2026 | 116.50 | 120.00 | 114.56 | 119.50 | 118.58 | 1.27% | 122,196 |
| Jan 8, 2026 | 117.00 | 119.00 | 113.50 | 118.00 | 117.10 | 1.72% | 332,089 |
| Jan 7, 2026 | 115.50 | 119.00 | 115.00 | 116.00 | 115.11 | - | 92,301 |
| Jan 6, 2026 | 120.00 | 120.00 | 113.50 | 116.00 | 115.11 | -0.43% | 491,769 |
| Jan 5, 2026 | 115.00 | 118.00 | 115.00 | 116.50 | 115.61 | 0.87% | 397,267 |
| Jan 2, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 114.62 | 1.32% | 205,487 |
| Dec 31, 2025 | 113.00 | 116.50 | 113.00 | 114.00 | 113.13 | 0.44% | 21,874 |
| Dec 30, 2025 | 115.00 | 117.00 | 113.50 | 113.50 | 112.63 | -1.30% | 66,117 |
| Dec 29, 2025 | 113.00 | 117.00 | 113.00 | 115.00 | 114.12 | -4.17% | 166,368 |
| Dec 24, 2025 | 120.00 | 120.00 | 117.89 | 120.00 | 119.08 | 1.69% | 6,005 |
| Dec 23, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 117.10 | 0.85% | 678,117 |
| Dec 22, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 116.10 | -2.09% | 202,069 |
| Dec 19, 2025 | 118.50 | 120.00 | 116.50 | 119.50 | 118.58 | 1.27% | 32,284 |
| Dec 18, 2025 | 117.00 | 118.50 | 115.50 | 118.00 | 117.10 | 0.43% | 27,066 |
| Dec 17, 2025 | 115.00 | 117.50 | 112.00 | 117.50 | 116.60 | 3.52% | 198,443 |
| Dec 16, 2025 | 114.00 | 117.50 | 112.89 | 113.50 | 112.63 | -0.44% | 150,472 |
| Dec 15, 2025 | 113.00 | 115.00 | 112.79 | 114.00 | 113.13 | -0.87% | 147,877 |
| Dec 12, 2025 | 112.00 | 117.00 | 111.13 | 115.00 | 114.12 | 3.14% | 224,670 |
| Dec 11, 2025 | 111.50 | 113.30 | 109.50 | 111.50 | 110.65 | -1.76% | 255,418 |
| Dec 10, 2025 | 112.00 | 113.50 | 112.00 | 113.50 | 112.63 | 0.44% | 54,447 |
| Dec 9, 2025 | 116.00 | 118.50 | 112.50 | 113.00 | 112.13 | -2.59% | 75,964 |
| Dec 8, 2025 | 117.50 | 119.00 | 115.50 | 116.00 | 115.11 | -0.85% | 22,270 |
| Dec 5, 2025 | 119.00 | 121.50 | 117.00 | 117.00 | 116.10 | -1.68% | 650,524 |
| Dec 4, 2025 | 116.00 | 120.00 | 113.00 | 119.00 | 118.09 | 3.93% | 356,697 |
| Dec 3, 2025 | 115.00 | 116.00 | 112.00 | 114.50 | 113.62 | -0.43% | 273,955 |