Capita plc (LON:CPI)
London
· Delayed Price · Currency is GBP · Price in GBX 358.00
-4.50 (-1.24%)
At close: Mar 6, 2026
Capita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 357.00 | 368.00 | 356.50 | 361.00 | - | -0.41% | 130,771 |
| Mar 5, 2026 | 359.00 | 367.50 | 353.50 | 362.50 | 362.50 | 0.69% | 378,672 |
| Mar 4, 2026 | 350.00 | 360.50 | 337.00 | 360.00 | 360.00 | 6.51% | 421,782 |
| Mar 3, 2026 | 330.00 | 338.50 | 325.00 | 338.00 | 338.00 | 0.75% | 219,427 |
| Mar 2, 2026 | 340.00 | 348.00 | 330.50 | 335.50 | 335.50 | -1.61% | 308,752 |
| Feb 27, 2026 | 346.50 | 352.00 | 341.00 | 341.00 | 341.00 | -1.73% | 237,055 |
| Feb 26, 2026 | 358.50 | 358.50 | 335.63 | 347.00 | 347.00 | 2.06% | 223,634 |
| Feb 25, 2026 | 359.50 | 359.50 | 340.00 | 340.00 | 340.00 | -0.87% | 185,014 |
| Feb 24, 2026 | 350.00 | 350.00 | 336.50 | 343.00 | 343.00 | -2.00% | 565,472 |
| Feb 23, 2026 | 371.50 | 371.50 | 346.50 | 350.00 | 350.00 | -3.05% | 283,167 |
| Feb 20, 2026 | 360.00 | 370.50 | 360.00 | 361.00 | 361.00 | -0.82% | 154,831 |
| Feb 19, 2026 | 360.00 | 373.50 | 354.50 | 364.00 | 364.00 | 2.54% | 398,827 |
| Feb 18, 2026 | 358.00 | 361.50 | 346.00 | 355.00 | 355.00 | 0.85% | 124,700 |
| Feb 17, 2026 | 360.00 | 360.00 | 348.50 | 352.00 | 352.00 | -1.26% | 164,341 |
| Feb 16, 2026 | 358.00 | 368.00 | 356.50 | 356.50 | 356.50 | -1.11% | 174,376 |
| Feb 13, 2026 | 350.00 | 364.00 | 350.00 | 360.50 | 360.50 | 3.00% | 331,821 |
| Feb 12, 2026 | 368.00 | 372.50 | 347.00 | 350.00 | 350.00 | -4.37% | 786,871 |
| Feb 11, 2026 | 385.50 | 385.50 | 358.83 | 366.00 | 366.00 | -3.94% | 553,923 |
| Feb 10, 2026 | 392.00 | 392.00 | 379.50 | 381.00 | 381.00 | -1.80% | 172,699 |
| Feb 9, 2026 | 377.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.92% | 328,741 |
| Feb 6, 2026 | 372.00 | 378.50 | 369.00 | 377.00 | 377.00 | 0.13% | 591,446 |
| Feb 5, 2026 | 370.00 | 390.50 | 370.00 | 376.50 | 376.50 | -2.84% | 718,476 |
| Feb 4, 2026 | 387.50 | 388.00 | 375.00 | 387.50 | 387.50 | -0.39% | 496,767 |
| Feb 3, 2026 | 395.50 | 400.50 | 386.50 | 389.00 | 389.00 | -1.64% | 152,773 |
| Feb 2, 2026 | 375.00 | 397.00 | 373.75 | 395.50 | 395.50 | 5.05% | 1,561,721 |
| Jan 30, 2026 | 400.00 | 400.00 | 376.50 | 376.50 | 376.50 | -1.95% | 398,820 |
| Jan 29, 2026 | 391.50 | 391.50 | 382.50 | 384.00 | 384.00 | -1.03% | 708,181 |
| Jan 28, 2026 | 390.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.51% | 348,505 |
| Jan 27, 2026 | 390.00 | 397.00 | 388.00 | 390.00 | 390.00 | 0.39% | 404,359 |
| Jan 26, 2026 | 398.50 | 401.50 | 383.50 | 388.50 | 388.50 | -1.65% | 375,819 |
| Jan 23, 2026 | 390.00 | 398.00 | 382.00 | 395.00 | 395.00 | 0.51% | 819,324 |
| Jan 22, 2026 | 389.00 | 395.83 | 383.00 | 393.00 | 393.00 | 2.75% | 273,237 |
| Jan 21, 2026 | 389.00 | 404.50 | 377.50 | 382.50 | 382.50 | -1.54% | 808,817 |
| Jan 20, 2026 | 405.00 | 405.00 | 381.00 | 388.50 | 388.50 | -2.02% | 421,117 |
| Jan 19, 2026 | 405.00 | 405.00 | 385.50 | 396.50 | 396.50 | 1.02% | 230,012 |
| Jan 16, 2026 | 397.00 | 397.00 | 387.50 | 392.50 | 392.50 | -0.76% | 228,867 |
| Jan 15, 2026 | 402.00 | 402.00 | 392.00 | 395.50 | 395.50 | 0.13% | 265,999 |
| Jan 14, 2026 | 394.50 | 398.00 | 374.75 | 395.00 | 395.00 | -0.13% | 795,291 |
| Jan 13, 2026 | 400.00 | 405.00 | 391.50 | 395.50 | 395.50 | -0.63% | 1,066,085 |
| Jan 12, 2026 | 405.00 | 409.50 | 396.50 | 398.00 | 398.00 | -1.85% | 496,430 |
| Jan 9, 2026 | 405.50 | 414.55 | 402.50 | 405.50 | 405.50 | - | 2,963,943 |
| Jan 8, 2026 | 395.00 | 408.50 | 395.00 | 405.50 | 405.50 | -0.49% | 475,167 |
| Jan 7, 2026 | 411.00 | 411.00 | 401.00 | 407.50 | 407.50 | 0.99% | 218,470 |
| Jan 6, 2026 | 402.00 | 407.50 | 395.50 | 403.50 | 403.50 | 0.12% | 365,237 |
| Jan 5, 2026 | 406.00 | 410.00 | 388.34 | 403.00 | 403.00 | -0.12% | 554,403 |
| Jan 2, 2026 | 406.00 | 412.00 | 403.00 | 403.50 | 403.50 | -0.49% | 415,592 |
| Dec 31, 2025 | 404.00 | 406.50 | 400.00 | 405.50 | 405.50 | 0.50% | 105,325 |
| Dec 30, 2025 | 404.00 | 405.00 | 382.50 | 403.50 | 403.50 | 0.62% | 827,961 |
| Dec 29, 2025 | 396.00 | 401.00 | 391.08 | 401.00 | 401.00 | 1.26% | 256,673 |
| Dec 24, 2025 | 393.50 | 396.00 | 391.00 | 396.00 | 396.00 | 0.64% | 102,516 |
| Dec 23, 2025 | 396.00 | 401.50 | 389.50 | 393.50 | 393.50 | -0.63% | 123,112 |
| Dec 22, 2025 | 400.00 | 404.46 | 387.59 | 396.00 | 396.00 | -1.98% | 467,547 |
| Dec 19, 2025 | 395.00 | 407.00 | 394.50 | 404.00 | 404.00 | 2.28% | 339,764 |
| Dec 18, 2025 | 390.00 | 395.00 | 384.00 | 395.00 | 395.00 | 1.41% | 1,269,408 |
| Dec 17, 2025 | 395.00 | 398.00 | 384.00 | 389.50 | 389.50 | -1.14% | 905,999 |
| Dec 16, 2025 | 392.00 | 403.50 | 382.00 | 394.00 | 394.00 | -2.11% | 499,032 |
| Dec 15, 2025 | 394.00 | 405.50 | 394.00 | 402.50 | 402.50 | 2.68% | 650,284 |
| Dec 12, 2025 | 403.00 | 415.00 | 392.00 | 392.00 | 392.00 | -1.13% | 2,409,185 |
| Dec 11, 2025 | 389.00 | 402.50 | 382.00 | 396.50 | 396.50 | 2.99% | 577,652 |
| Dec 10, 2025 | 368.00 | 385.00 | 367.50 | 385.00 | 385.00 | 4.76% | 597,705 |
| Dec 9, 2025 | 360.00 | 368.00 | 357.50 | 367.50 | 367.50 | 2.08% | 233,621 |
| Dec 8, 2025 | 359.50 | 361.00 | 353.50 | 360.00 | 360.00 | 1.69% | 338,534 |
| Dec 5, 2025 | 353.00 | 365.00 | 353.00 | 354.00 | 354.00 | -0.42% | 308,622 |
| Dec 4, 2025 | 351.00 | 359.00 | 347.01 | 355.50 | 355.50 | 1.14% | 198,290 |
| Dec 3, 2025 | 360.00 | 360.00 | 349.00 | 351.50 | 351.50 | -1.40% | 326,759 |
| Dec 2, 2025 | 344.00 | 358.50 | 344.00 | 356.50 | 356.50 | 3.48% | 360,643 |
| Dec 1, 2025 | 340.00 | 349.90 | 335.50 | 344.50 | 344.50 | 1.47% | 334,417 |
| Nov 28, 2025 | 332.50 | 344.59 | 332.00 | 339.50 | 339.50 | 0.44% | 326,037 |
| Nov 27, 2025 | 330.00 | 339.50 | 328.00 | 338.00 | 338.00 | 2.58% | 158,790 |
| Nov 26, 2025 | 334.00 | 338.00 | 317.00 | 329.50 | 329.50 | -0.90% | 465,292 |
| Nov 25, 2025 | 324.00 | 333.50 | 320.60 | 332.50 | 332.50 | 1.99% | 297,942 |
| Nov 24, 2025 | 325.00 | 329.00 | 315.00 | 326.00 | 326.00 | 2.19% | 359,167 |
| Nov 21, 2025 | 315.00 | 320.50 | 308.50 | 319.00 | 319.00 | -0.31% | 591,851 |
| Nov 20, 2025 | 317.33 | 320.50 | 314.00 | 320.00 | 320.00 | 1.75% | 228,794 |
| Nov 19, 2025 | 313.50 | 323.00 | 311.50 | 314.50 | 314.50 | -0.16% | 400,294 |
| Nov 18, 2025 | 314.50 | 321.00 | 306.50 | 315.00 | 315.00 | -1.56% | 220,980 |
| Nov 17, 2025 | 325.00 | 325.00 | 313.00 | 320.00 | 320.00 | 0.16% | 286,679 |
| Nov 14, 2025 | 321.00 | 331.50 | 314.50 | 319.50 | 319.50 | -3.18% | 613,346 |
| Nov 13, 2025 | 316.00 | 332.00 | 311.00 | 330.00 | 330.00 | 5.60% | 656,653 |
| Nov 12, 2025 | 306.50 | 314.50 | 303.76 | 312.50 | 312.50 | 2.46% | 282,435 |
| Nov 11, 2025 | 302.50 | 312.50 | 300.50 | 305.00 | 305.00 | 1.16% | 234,301 |
| Nov 10, 2025 | 302.50 | 307.50 | 299.50 | 301.50 | 301.50 | 0.50% | 169,415 |
| Nov 7, 2025 | 298.50 | 309.50 | 293.77 | 300.00 | 300.00 | -2.44% | 538,351 |
| Nov 6, 2025 | 308.00 | 320.00 | 305.00 | 307.50 | 307.50 | 0.33% | 466,579 |
| Nov 5, 2025 | 303.00 | 314.50 | 300.90 | 306.50 | 306.50 | - | 353,505 |
| Nov 4, 2025 | 300.00 | 308.00 | 299.96 | 306.50 | 306.50 | -0.49% | 223,473 |
| Nov 3, 2025 | 312.50 | 316.74 | 303.28 | 308.00 | 308.00 | -1.60% | 485,490 |
| Oct 31, 2025 | 308.50 | 322.50 | 308.50 | 313.00 | 313.00 | -1.42% | 299,455 |
| Oct 30, 2025 | 323.00 | 325.00 | 312.00 | 317.50 | 317.50 | -2.01% | 306,493 |
| Oct 29, 2025 | 317.50 | 330.50 | 317.00 | 324.00 | 324.00 | -2.26% | 513,615 |
| Oct 28, 2025 | 315.00 | 333.00 | 315.00 | 331.50 | 331.50 | 0.45% | 216,741 |
| Oct 27, 2025 | 338.50 | 338.50 | 324.00 | 330.00 | 330.00 | 0.30% | 255,821 |
| Oct 24, 2025 | 335.00 | 338.00 | 326.50 | 329.00 | 329.00 | - | 229,138 |
| Oct 23, 2025 | 328.00 | 337.50 | 317.58 | 329.00 | 329.00 | -1.50% | 991,026 |
| Oct 22, 2025 | 328.00 | 338.50 | 327.00 | 334.00 | 334.00 | 2.14% | 517,399 |
| Oct 21, 2025 | 314.00 | 331.50 | 310.00 | 327.00 | 327.00 | 5.14% | 698,456 |
| Oct 20, 2025 | 295.00 | 313.70 | 295.00 | 311.00 | 311.00 | 2.98% | 1,003,104 |
| Oct 17, 2025 | 300.00 | 302.14 | 293.50 | 302.00 | 302.00 | -0.98% | 751,158 |
| Oct 16, 2025 | 307.00 | 310.00 | 297.50 | 305.00 | 305.00 | -0.81% | 400,686 |
| Oct 15, 2025 | 320.00 | 326.99 | 302.00 | 307.50 | 307.50 | -3.30% | 929,633 |