Dark

CAL
CAPITAL & REGIONAL PLC
stock LSE

Inactive

Aug 2, 2024

67.80GBX+0.593%(+0.40)55,046

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	68.600000	68.600000	67.000000	67.800000	+0.593%	55,046	0.000%
2024-08-01	68.400000	68.400000	66.600000	67.400000	+3.692%	85,769	+0.593%
2024-07-31	65.600000	65.600000	65.000000	65.000000	-2.985%	27,604	+4.308%
2024-07-30	68.000000	68.000000	65.800000	67.000000	-0.888%	67,477	+1.194%
2024-07-29	67.200000	67.400000	66.800000	67.600000	+1.046%	68,428	+0.296%
2024-07-26	67.000000	67.200000	67.000000	66.900000	-0.446%	41,005	+1.345%
2024-07-25	67.400000	67.400000	67.000000	67.200000	-0.592%	72,898	+0.893%
2024-07-24	67.600000	67.600000	67.600000	67.600000	-1.458%	24,459	+0.296%
2024-07-23	68.600000	68.600000	66.800000	68.600000	+1.329%	40,832	-1.166%
2024-07-22	68.600000	68.600000	67.600000	67.700000	+4.154%	34,539	+0.148%
2024-07-19	63.200000	68.000000	63.200000	65.000000	+1.404%	209,554	+4.308%
2024-07-18	65.000000	65.000000	63.400000	64.100000	-1.080%	60,823	+5.772%
2024-07-17	64.400000	64.800000	64.200000	64.800000	+0.310%	57,341	+4.630%
2024-07-16	64.600000	64.600000	64.600000	64.600000	+0.623%	14,411	+4.954%
2024-07-15	64.600000	64.600000	64.200000	64.200000	-0.619%	5,318	+5.607%
2024-07-09	64.400000	64.800000	64.400000	64.600000	+0.311%	79,628	+4.954%
2024-07-08	63.000000	64.400000	63.000000	64.400000	+1.258%	16,612	+5.280%
2024-07-05	63.600000	64.000000	63.600000	63.600000	+1.923%	58,371	+6.604%
2024-07-04	64.000000	64.000000	62.400000	62.400000	+0.322%	21,136	+8.654%
2024-07-03	61.200000	62.200000	61.200000	62.200000	-2.508%	59,089	+9.003%
2024-07-02	62.200000	63.800000	62.200000	63.800000	+3.909%	69,178	+6.270%
2024-07-01	61.400000	61.400000	61.400000	61.400000	-1.760%	51,176	+10.423%
2024-06-28	60.600000	60.600000	60.600000	62.500000	+4.167%	521	+8.480%
2024-06-27	62.000000	62.000000	60.000000	60.000000	0.000%	180,542	+13.000%
2024-06-26	61.000000	61.000000	60.000000	60.000000	-0.662%	37,796	+13.000%
2024-06-25	61.000000	61.000000	60.400000	60.400000	0.000%	12,651	+12.252%
2024-06-24	60.400000	60.400000	60.400000	60.400000	-0.984%	16,441	+12.252%
2024-06-21	61.200000	61.200000	60.800000	61.000000	0.000%	57,530	+11.148%
2024-06-20	62.000000	63.600000	61.000000	61.000000	-1.613%	119,093	+11.148%
2024-06-18	62.000000	62.000000	60.600000	62.000000	+0.324%	94,410	+9.355%
2024-06-14	61.600000	62.200000	61.600000	61.800000	+2.658%	82,867	+9.709%
2024-06-13	60.200000	60.200000	59.600000	60.200000	+0.333%	297,270	+12.625%
2024-06-12	60.000000	60.400000	60.000000	60.000000	0.000%	91,890	+13.000%
2024-06-11	60.000000	60.200000	60.000000	60.000000	0.000%	225,883	+13.000%
2024-06-10	60.400000	61.000000	60.000000	60.000000	-1.961%	36,986	+13.000%
2024-06-07	61.200000	61.200000	61.200000	61.200000	+0.990%	7,685	+10.784%
2024-06-06	60.200000	60.600000	60.200000	60.600000	+0.664%	470,413	+11.881%
2024-06-05	60.200000	60.200000	60.200000	60.200000	-0.660%	40,839	+12.625%
2024-06-04	62.000000	62.000000	62.000000	60.600000	+1.338%	27,060	+11.881%
2024-06-03	59.800000	60.400000	59.600000	59.800000	-0.333%	46,855	+13.378%
2024-05-31	60.600000	60.800000	60.000000	60.000000	0.000%	47,819	+13.000%
2024-05-30	60.000000	60.800000	59.200000	60.000000	-0.662%	86,101	+13.000%
2024-05-29	60.800000	60.800000	60.400000	60.400000	+0.332%	103,043	+12.252%
2024-05-28	60.000000	61.000000	54.200000	60.200000	+0.669%	674,113	+12.625%
2024-05-24	60.000000	60.200000	59.200000	59.800000	-1.967%	344,452	+13.378%
2024-05-23	52.400000	61.200000	52.400000	61.000000	+18.447%	1,134,909	+11.148%
2024-05-22	51.200000	51.600000	51.200000	51.500000	+0.195%	214,014	+31.650%
2024-05-21	51.800000	52.000000	51.400000	51.400000	-0.388%	16,365	+31.907%
2024-05-20	52.200000	52.200000	52.000000	51.600000	-0.769%	139,946	+31.395%
2024-05-17	52.000000	52.000000	52.000000	52.000000	-1.141%	20,893	+30.385%
2024-05-16	52.600000	52.600000	52.400000	52.600000	0.000%	154,492	+28.897%
2024-05-15	51.800000	52.600000	51.800000	52.600000	+1.741%	42,407	+28.897%
2024-05-14	50.400000	50.400000	50.400000	51.700000	+0.194%	55,106	+31.141%
2024-05-13	51.600000	51.600000	51.600000	51.600000	-0.769%	31,405	+31.395%
2024-05-10	51.000000	52.000000	51.000000	52.000000	+0.971%	85,643	+30.385%
2024-05-09	52.000000	52.200000	51.600000	51.500000	-1.530%	12,111	+31.650%
2024-05-08	50.200000	52.400000	50.200000	52.300000	+0.192%	40,272	+29.637%
2024-05-07	52.000000	52.200000	52.000000	52.200000	+0.192%	30,584	+29.885%
2024-05-02	51.200000	52.000000	51.200000	52.100000	+1.758%	285,538	+30.134%
2024-05-01	50.600000	51.200000	50.600000	51.200000	+9,670.992%	33,465	+32.422%
2024-03-22	0.522000	0.524000	0.516000	0.524000	+1.946%	238,247	+12,838.931%
2024-03-21	0.524000	0.526000	0.514000	0.514000	+0.784%	101,602	+13,090.661%
2024-03-20	0.514000	0.520000	0.510000	0.510000	0.000%	156,790	+13,194.118%
2024-03-19	0.510000	0.510000	0.510000	0.510000	-0.391%	137,689	+13,194.118%
2024-03-18	0.526000	0.530000	0.512000	0.512000	-0.775%	41,212	+13,142.188%
2024-03-15	0.516000	0.516000	0.516000	0.516000	+0.389%	9,014	+13,039.535%
2024-03-14	0.520000	0.530000	0.514000	0.514000	+2.800%	26,107	+13,090.661%
2024-03-13	0.526000	0.526000	0.500000	0.500000	-2.724%	80,619	+13,460.000%
2024-03-12	0.526000	0.526000	0.514000	0.514000	0.000%	9,801	+13,090.661%
2024-03-11	0.524000	0.528000	0.514000	0.514000	-2.095%	13,349	+13,090.661%
2024-03-08	0.520000	0.530000	0.518000	0.525000	+1.744%	57,874	+12,814.286%
2024-03-07	0.516000	0.516000	0.516000	0.516000	-0.578%	3,067	+13,039.535%
2024-03-06	0.510000	0.530000	0.504000	0.519000	+2.165%	224,659	+12,963.584%
2024-03-05	0.522000	0.522000	0.508000	0.508000	-0.392%	19,816	+13,246.457%
2024-03-04	0.520000	0.526000	0.510000	0.510000	-3.774%	103,644	+13,194.118%
2024-03-01	0.538000	0.538000	0.530000	0.530000	-0.749%	52,937	+12,692.453%
2024-02-29	0.522000	0.534000	0.522000	0.534000	+4.706%	10,653	+12,596.629%
2024-02-28	0.530000	0.530000	0.508000	0.510000	-0.585%	64,336	+13,194.118%
2024-02-27	0.520000	0.520000	0.520000	0.513000	-0.195%	16,152	+13,116.374%
2024-02-26	0.520000	0.520000	0.510000	0.514000	-0.772%	7,797	+13,090.661%
2024-02-23	0.536000	0.536000	0.518000	0.518000	-2.079%	22,322	+12,988.803%
2024-02-22	0.540000	0.540000	0.520000	0.529000	0.000%	55,199	+12,716.635%
2024-02-21	0.540000	0.540000	0.540000	0.529000	+0.570%	28,935	+12,716.635%
2024-02-15	0.534000	0.534000	0.526000	0.526000	-0.379%	81,491	+12,789.734%
2024-02-13	0.540000	0.540000	0.518000	0.528000	-2.222%	18,653	+12,740.909%
2024-02-09	0.532000	0.540000	0.532000	0.540000	+1.313%	21,184	+12,455.556%
2024-02-08	0.532000	0.538000	0.524000	0.533000	0.000%	303,294	+12,620.450%
2024-02-07	0.530000	0.540000	0.528000	0.533000	-1.479%	85,320	+12,620.450%
2024-02-06	0.548000	0.548000	0.538000	0.541000	+0.185%	45,418	+12,432.348%
2024-02-05	0.550000	0.550000	0.532000	0.540000	-0.369%	1,562,408	+12,455.556%
2024-02-02	0.540000	0.542000	0.540000	0.542000	+0.370%	8,812	+12,409.225%
2024-02-01	0.542000	0.542000	0.536000	0.540000	-0.917%	14,551	+12,455.556%
2024-01-31	0.542000	0.542000	0.542000	0.545000	-1.268%	10,219	+12,340.367%
2024-01-30	0.550000	0.552000	0.550000	0.552000	-1.075%	28,238	+12,182.609%
2024-01-29	0.546000	0.558000	0.546000	0.558000	+0.360%	4,889	+12,050.538%
2024-01-26	0.532000	0.556000	0.532000	0.556000	0.000%	71,876	+12,094.245%
2024-01-25	0.540000	0.556000	0.540000	0.556000	-0.714%	7,004	+12,094.245%
2024-01-23	0.578000	0.578000	0.546000	0.560000	+1.818%	62,951	+12,007.143%
2024-01-22	0.578000	0.578000	0.550000	0.550000	0.000%	9,450	+12,227.273%
2024-01-19	0.578000	0.578000	0.550000	0.550000	-0.722%	4,126	+12,227.273%
2024-01-18	0.578000	0.578000	0.554000	0.554000	+1.095%	46,013	+12,138.267%
2024-01-17	0.550000	0.576000	0.546000	0.548000	-1.439%	102,386	+12,272.263%
2024-01-16	0.580000	0.580000	0.556000	0.556000	-0.714%	34,149	+12,094.245%
2024-01-15	0.598000	0.598000	0.560000	0.560000	-1.408%	47,447	+12,007.143%
2024-01-12	0.598000	0.598000	0.568000	0.568000	-3.072%	2,404	+11,836.620%
2024-01-11	0.586000	0.586000	0.570000	0.586000	-0.340%	36,008	+11,469.966%
2024-01-10	0.588000	0.588000	0.566000	0.588000	+2.083%	72,013	+11,430.612%
2024-01-09	0.600000	0.600000	0.576000	0.576000	-2.041%	39,320	+11,670.833%
2024-01-08	0.598000	0.598000	0.584000	0.588000	-1.672%	48,041	+11,430.612%
2024-01-05	0.598000	0.598000	0.588000	0.598000	+0.673%	6,029	+11,237.793%
2024-01-04	0.610000	0.610000	0.582000	0.594000	-1.329%	83,059	+11,314.141%
2024-01-03	0.610000	0.610000	0.582000	0.602000	+3.793%	15,845	+11,162.458%
2024-01-02	0.608000	0.608000	0.580000	0.580000	+0.694%	881	+11,589.655%
2023-12-29	0.608000	0.608000	0.576000	0.576000	-0.690%	7,538	+11,670.833%
2023-12-28	0.608000	0.608000	0.580000	0.580000	-0.344%	373	+11,589.655%
2023-12-27	0.600000	0.608000	0.582000	0.582000	0.000%	98,745	+11,549.485%
2023-12-22	0.584000	0.584000	0.582000	0.582000	0.000%	2,357	+11,549.485%
2023-12-21	0.582000	0.604000	0.582000	0.582000	-2.349%	1,857	+11,549.485%
2023-12-20	0.610000	0.610000	0.582000	0.596000	+1.017%	4,639	+11,275.839%
2023-12-19	0.608000	0.608000	0.590000	0.590000	-1.993%	33,591	+11,391.525%
2023-12-18	0.608000	0.608000	0.596000	0.602000	-0.987%	96,713	+11,162.458%
2023-12-15	0.600000	0.608000	0.580000	0.608000	+1.333%	37,161	+11,051.316%
2023-12-14	0.600000	0.600000	0.598000	0.600000	+3.448%	10,499	+11,200.000%
2023-12-13	0.600000	0.600000	0.560000	0.580000	+1.754%	14,528	+11,589.655%
2023-12-12	0.600000	0.600000	0.570000	0.570000	+0.352%	35,245	+11,794.737%
2023-12-11	0.598000	0.598000	0.568000	0.568000	-0.351%	37,807	+11,836.620%
2023-12-08	0.580000	0.580000	0.562000	0.570000	+1.786%	45,646	+11,794.737%
2023-12-07	0.580000	0.580000	0.560000	0.560000	-2.098%	69,209	+12,007.143%
2023-12-06	0.580000	0.586000	0.564000	0.572000	+0.704%	93,848	+11,753.147%
2023-12-05	0.578000	0.580000	0.564000	0.568000	-2.069%	52,509	+11,836.620%
2023-12-04	0.580000	0.580000	0.562000	0.580000	0.000%	12,427	+11,589.655%
2023-12-01	0.580000	0.580000	0.574000	0.580000	+1.045%	52,664	+11,589.655%
2023-11-30	0.566000	0.580000	0.560000	0.574000	-1.034%	12,079	+11,711.847%
2023-11-29	0.564000	0.580000	0.564000	0.580000	0.000%	9,836	+11,589.655%
2023-11-28	0.570000	0.580000	0.566000	0.580000	+0.870%	122,946	+11,589.655%
2023-11-27	0.578000	0.580000	0.572000	0.575000	+1.950%	49,467	+11,691.304%
2023-11-24	0.568000	0.570000	0.564000	0.564000	+0.178%	22,721	+11,921.277%
2023-11-23	0.560000	0.570000	0.560000	0.563000	+1.625%	32,181	+11,942.629%
2023-11-22	0.580000	0.580000	0.554000	0.554000	-3.147%	29,528	+12,138.267%
2023-11-21	0.572000	0.574000	0.570000	0.572000	+0.351%	23,570	+11,753.147%
2023-11-20	0.576000	0.582000	0.570000	0.570000	-5.000%	220,791	+11,794.737%
2023-11-17	0.592000	0.600000	0.586000	0.600000	+7.143%	41,325	+11,200.000%
2023-11-16	0.580000	0.590000	0.560000	0.560000	-1.754%	65,791	+12,007.143%
2023-11-15	0.558000	0.570000	0.556000	0.570000	+1.786%	42,547	+11,794.737%
2023-11-14	0.522000	0.560000	0.522000	0.560000	+4.089%	31,634	+12,007.143%
2023-11-13	0.536000	0.538000	0.536000	0.538000	+1.894%	9,099	+12,502.230%
2023-11-10	0.540000	0.540000	0.526000	0.528000	+1.538%	26,818	+12,740.909%
2023-11-09	0.530000	0.544000	0.520000	0.520000	-2.622%	42,280	+12,938.462%
2023-11-07	0.534000	0.540000	0.534000	0.534000	-1.657%	14,093	+12,596.629%
2023-11-06	0.534000	0.548000	0.522000	0.543000	-0.549%	13,418	+12,386.188%
2023-11-03	0.540000	0.550000	0.540000	0.546000	+1.866%	36,731	+12,317.582%
2023-11-02	0.540000	0.548000	0.540000	0.536000	-0.186%	22,660	+12,549.254%
2023-11-01	0.540000	0.540000	0.538000	0.537000	+0.750%	25,552	+12,525.698%
2023-10-31	0.540000	0.540000	0.540000	0.533000	-0.560%	26,136	+12,620.450%
2023-10-30	0.540000	0.540000	0.540000	0.536000	-1.107%	10,874	+12,549.254%
2023-10-27	0.540000	0.546000	0.524000	0.542000	+1.689%	46,101	+12,409.225%
2023-10-26	0.540000	0.540000	0.522000	0.533000	-0.560%	20,558	+12,620.450%
2023-10-25	0.540000	0.540000	0.536000	0.536000	+0.187%	6,308	+12,549.254%
2023-10-23	0.522000	0.538000	0.522000	0.535000	+0.943%	3,319	+12,572.897%
2023-10-20	0.540000	0.540000	0.530000	0.530000	-1.852%	36,382	+12,692.453%
2023-10-19	0.540000	0.540000	0.540000	0.540000	+0.935%	293	+12,455.556%
2023-10-18	0.540000	0.540000	0.540000	0.535000	-0.558%	30,453	+12,572.897%
2023-10-17	0.540000	0.540000	0.532000	0.538000	-1.284%	4,179	+12,502.230%
2023-10-12	0.546000	0.546000	0.536000	0.545000	+0.926%	10,431	+12,340.367%
2023-10-11	0.546000	0.546000	0.540000	0.540000	-1.460%	45,929	+12,455.556%
2023-10-10	0.522000	0.548000	0.522000	0.548000	+5.385%	11,960	+12,272.263%
2023-10-09	0.540000	0.540000	0.520000	0.520000	-1.887%	33,229	+12,938.462%
2023-10-06	0.532000	0.538000	0.530000	0.530000	-5.357%	5,668	+12,692.453%
2023-10-05	0.560000	0.560000	0.560000	0.560000	+4.478%	11,028	+12,007.143%
2023-10-04	0.534000	0.534000	0.534000	0.536000	+0.375%	5	+12,549.254%
2023-10-03	0.536000	0.536000	0.534000	0.534000	+0.755%	4,496	+12,596.629%
2023-10-02	0.552000	0.552000	0.530000	0.530000	-5.188%	47,105	+12,692.453%
2023-09-29	0.570000	0.570000	0.552000	0.559000	-1.930%	10,891	+12,028.801%
2023-09-28	0.554000	0.570000	0.550000	0.570000	+3.636%	34,989	+11,794.737%
2023-09-27	0.578000	0.578000	0.550000	0.550000	-3.846%	45,789	+12,227.273%
2023-09-26	0.574000	0.576000	0.566000	0.572000	-0.348%	1,364,239	+11,753.147%
2023-09-25	0.570000	0.574000	0.570000	0.574000	+2.500%	131,512	+11,711.847%
2023-09-22	0.560000	0.560000	0.560000	0.560000	-2.609%	31,274	+12,007.143%
2023-09-21	0.576000	0.576000	0.576000	0.575000	+0.877%	49,875	+11,691.304%
2023-09-20	0.576000	0.576000	0.570000	0.570000	-0.697%	130,440	+11,794.737%
2023-09-19	0.574000	0.574000	0.574000	0.574000	+1.413%	34,153	+11,711.847%
2023-09-18	0.552000	0.576000	0.552000	0.566000	+1.071%	15,150	+11,878.799%
2023-09-15	0.568000	0.568000	0.560000	0.560000	-0.356%	35,175	+12,007.143%
2023-09-14	0.574000	0.574000	0.562000	0.562000	-1.404%	269,677	+11,964.057%
2023-09-13	0.578000	0.578000	0.556000	0.570000	+1.786%	107,716	+11,794.737%
2023-09-12	0.560000	0.560000	0.560000	0.560000	0.000%	2,501,169	+12,007.143%
2023-09-11	0.576000	0.578000	0.560000	0.560000	+1.818%	105,580	+12,007.143%
2023-09-08	0.550000	0.550000	0.550000	0.550000	-1.786%	12,278	+12,227.273%
2023-09-07	0.574000	0.574000	0.552000	0.560000	-2.439%	1,247	+12,007.143%
2023-09-06	0.580000	0.590000	0.558000	0.574000	-4.333%	27,560	+11,711.847%
2023-09-05	0.558000	0.600000	0.558000	0.600000	+2.041%	49,229	+11,200.000%
2023-09-04	0.560000	0.588000	0.560000	0.588000	+5.000%	35,753	+11,430.612%
2023-09-01	0.560000	0.560000	0.560000	0.560000	0.000%	8,792	+12,007.143%
2023-08-31	0.562000	0.588000	0.560000	0.560000	-5.724%	93,133	+12,007.143%
2023-08-30	0.578000	0.578000	0.578000	0.594000	+0.169%	11,985	+11,314.141%
2023-08-29	0.580000	0.596000	0.570000	0.593000	+4.956%	156,976	+11,333.390%
2023-08-25	0.578000	0.580000	0.578000	0.565000	-2.586%	17,421	+11,900.000%
2023-08-24	0.560000	0.580000	0.560000	0.580000	+4.693%	10,289	+11,589.655%
2023-08-23	0.562000	0.582000	0.554000	0.554000	-3.819%	52,456	+12,138.267%
2023-08-22	0.578000	0.578000	0.576000	0.576000	+7.463%	7,934	+11,670.833%
2023-08-21	0.552000	0.578000	0.536000	0.536000	-3.597%	18,094	+12,549.254%
2023-08-18	0.570000	0.570000	0.570000	0.556000	-2.456%	50,020	+12,094.245%
2023-08-17	0.570000	0.570000	0.570000	0.570000	+2.888%	6,943	+11,794.737%
2023-08-15	0.568000	0.568000	0.540000	0.554000	-1.947%	16,626	+12,138.267%
2023-08-14	0.578000	0.580000	0.570000	0.565000	+0.093%	41,579	+11,900.000%
2023-08-09	0.579302	0.579302	0.579302	0.564474	+1.524%	12,895	+11,911.182%
2023-08-08	0.560000	0.560000	0.554000	0.556000	-3.136%	32,949	+12,094.245%
2023-08-07	0.562000	0.594000	0.560000	0.574000	-3.691%	35,673	+11,711.847%
2023-08-04	0.596000	0.596000	0.596000	0.596000	+3.472%	1,696	+11,275.839%
2023-08-03	0.570000	0.570000	0.570000	0.576000	-3.030%	12,837	+11,670.833%
2023-08-02	0.590000	0.594000	0.590000	0.594000	0.000%	14,970	+11,314.141%
2023-08-01	0.598000	0.598000	0.570000	0.594000	+0.338%	16,875	+11,314.141%
2023-07-28	0.588000	0.592000	0.588000	0.592000	+1.370%	13,620	+11,352.703%
2023-07-27	0.580000	0.584000	0.580000	0.584000	+1.742%	6,142	+11,509.589%
2023-07-26	0.570000	0.574000	0.570000	0.574000	+6.296%	93,102	+11,711.847%
2023-07-25	0.540000	0.540000	0.540000	0.540000	-2.878%	1,018	+12,455.556%
2023-07-24	0.570000	0.570000	0.570000	0.556000	0.000%	5,811	+12,094.245%
2023-07-21	0.546000	0.546000	0.546000	0.556000	-2.456%	2,197	+12,094.245%
2023-07-20	0.570000	0.570000	0.570000	0.570000	+2.703%	3,702	+11,794.737%
2023-07-19	0.558000	0.570000	0.558000	0.555000	+3.933%	70,052	+12,116.216%
2023-07-18	0.548000	0.548000	0.532000	0.534000	0.000%	16,606	+12,596.629%
2023-07-17	0.534000	0.534000	0.534000	0.534000	+0.376%	14,551	+12,596.629%
2023-07-14	0.558000	0.558000	0.532000	0.532000	-0.561%	4,466	+12,644.361%
2023-07-13	0.558000	0.558000	0.558000	0.535000	-2.194%	8,456	+12,572.897%
2023-07-12	0.558000	0.558000	0.558000	0.547000	-2.321%	14,318	+12,294.881%
2023-07-10	0.560000	0.560000	0.560000	0.560000	+5.263%	106	+12,007.143%
2023-07-07	0.542000	0.558000	0.532000	0.532000	-2.742%	51,386	+12,644.361%
2023-07-06	0.550000	0.550000	0.550000	0.547000	-0.545%	14,706	+12,294.881%
2023-07-05	0.550000	0.550000	0.550000	0.550000	-1.610%	4,855	+12,227.273%
2023-07-04	0.568000	0.568000	0.558000	0.559000	0.000%	29,534	+12,028.801%
2023-07-03	0.570000	0.570000	0.570000	0.559000	-1.930%	2,909	+12,028.801%
2023-06-30	0.568000	0.570000	0.568000	0.570000	+1.786%	25,860	+11,794.737%
2023-06-29	0.542000	0.560000	0.542000	0.560000	+3.321%	114,233	+12,007.143%
2023-06-28	0.544000	0.544000	0.542000	0.542000	-4.912%	3,860	+12,409.225%
2023-06-27	0.570000	0.570000	0.570000	0.570000	+2.334%	29	+11,794.737%
2023-06-26	0.544000	0.544000	0.544000	0.557000	-3.966%	247	+12,072.352%
2023-06-20	0.580000	0.580000	0.580000	0.580000	+3.943%	9,281	+11,589.655%
2023-06-19	0.570000	0.570000	0.570000	0.558000	-2.105%	12,824	+12,050.538%
2023-06-16	0.570000	0.570000	0.570000	0.570000	-2.730%	32,174	+11,794.737%
2023-06-15	0.586000	0.586000	0.586000	0.586000	+6.545%	1,967	+11,469.966%
2023-06-14	0.572000	0.572000	0.550000	0.550000	-3.169%	17,491	+12,227.273%
2023-06-13	0.576000	0.576000	0.568000	0.568000	-3.729%	13,069	+11,836.620%
2023-06-12	0.590000	0.590000	0.590000	0.590000	0.000%	17,934	+11,391.525%
2023-06-09	0.554000	0.590000	0.554000	0.590000	+6.498%	25,811	+11,391.525%
2023-06-08	0.554000	0.554000	0.554000	0.554000	-6.102%	6,527	+12,138.267%
2023-06-07	0.590000	0.590000	0.590000	0.590000	+0.683%	644	+11,391.525%
2023-06-06	0.560000	0.586000	0.560000	0.586000	+2.807%	29,414	+11,469.966%
2023-06-05	0.568000	0.570000	0.566000	0.570000	-4.682%	14,977	+11,794.737%
2023-06-01	0.596000	0.598000	0.596000	0.598000	+1.356%	37,483	+11,237.793%
2023-05-31	0.588000	0.596000	0.582000	0.590000	+0.340%	20,276	+11,391.525%
2023-05-30	0.588000	0.588000	0.588000	0.588000	+1.031%	16,963	+11,430.612%
2023-05-26	0.594000	0.594000	0.582000	0.582000	-3.000%	11,954	+11,549.485%
2023-05-24	0.600000	0.600000	0.600000	0.600000	+5.263%	5,058	+11,200.000%
2023-05-22	0.570000	0.580000	0.568000	0.570000	+2.518%	16,100	+11,794.737%
2023-05-19	0.570000	0.570000	0.542000	0.556000	+1.091%	65,814	+12,094.245%
2023-05-18	0.578000	0.578000	0.550000	0.550000	-0.362%	13,075	+12,227.273%
2023-05-17	0.552000	0.552000	0.550000	0.552000	-4.167%	155,238	+12,182.609%
2023-05-16	0.576000	0.576000	0.576000	0.576000	+0.348%	38,859	+11,670.833%
2023-05-15	0.574000	0.574000	0.574000	0.574000	+0.702%	41,493	+11,711.847%
2023-05-12	0.572000	0.572000	0.562000	0.570000	+4.205%	30,652	+11,794.737%
2023-05-10	0.528000	0.530000	0.518000	0.547000	-2.669%	461,550	+12,294.881%
2023-05-09	0.562000	0.562000	0.562000	0.562000	+2.182%	288	+11,964.057%
2023-05-05	0.550000	0.550000	0.550000	0.550000	0.000%	57,063	+12,227.273%
2023-05-04	0.550000	0.550000	0.550000	0.550000	0.000%	34	+12,227.273%
2023-05-03	0.550000	0.550000	0.550000	0.550000	+0.365%	82,570	+12,227.273%
2023-05-02	0.540000	0.540000	0.526000	0.548000	-4.530%	16,015	+12,272.263%
2023-04-28	0.528000	0.574000	0.528000	0.574000	+4.745%	7,001	+11,711.847%
2023-04-26	0.548000	0.548000	0.546000	0.548000	-2.143%	32,230	+12,272.263%
2023-04-24	0.568000	0.588000	0.560000	0.560000	+2.190%	20,548	+12,007.143%
2023-04-21	0.548000	0.548000	0.548000	0.548000	+0.366%	6,947	+12,272.263%
2023-04-19	0.582000	0.582000	0.546000	0.546000	-3.873%	4,121	+12,317.582%
2023-04-18	0.568000	0.568000	0.568000	0.568000	0.000%	46,829	+11,836.620%
2023-04-17	0.568000	0.568000	0.568000	0.568000	-1.900%	18,262	+11,836.620%
2023-04-14	0.564000	0.564000	0.562000	0.579000	-1.195%	19,452	+11,609.845%
2023-04-13	0.600000	0.600000	0.586000	0.586000	+3.295%	44,927	+11,469.966%
2023-04-12	0.575000	0.575000	0.575000	0.567308	+5.357%	54,909	+11,851.180%
2023-04-11	0.538462	0.551923	0.538462	0.538462	-7.001%	31,382	+12,491.418%
2023-04-05	0.598000	0.598000	0.560000	0.579000	-2.852%	22,235	+11,609.845%
2023-04-04	0.594000	0.596000	0.594000	0.596000	-0.667%	14,579	+11,275.839%
2023-04-03	0.598000	0.600000	0.598000	0.600000	0.000%	9,799	+11,200.000%
2023-03-31	0.600000	0.600000	0.600000	0.600000	+7.143%	8,450	+11,200.000%
2023-03-29	0.560000	0.560000	0.560000	0.560000	0.000%	23,221	+12,007.143%
2023-03-27	0.560000	0.560000	0.560000	0.560000	-3.282%	192	+12,007.143%
2023-03-24	0.560000	0.560000	0.560000	0.579000	+3.393%	3,524	+11,609.845%
2023-03-21	0.580000	0.580000	0.560000	0.560000	+1.449%	102,788	+12,007.143%
2023-03-17	0.584000	0.584000	0.552000	0.552000	-1.429%	235,256	+12,182.609%
2023-03-16	0.598000	0.598000	0.570000	0.560000	-2.609%	517	+12,007.143%
2023-03-15	0.598000	0.598000	0.598000	0.575000	-1.541%	1,872	+11,691.304%
2023-03-14	0.598000	0.598000	0.598000	0.584000	+4.286%	8,816	+11,509.589%
2023-03-13	0.572000	0.572000	0.560000	0.560000	-1.754%	29,117	+12,007.143%
2023-03-10	0.570000	0.570000	0.570000	0.570000	-2.564%	3,083	+11,794.737%
2023-03-09	0.598000	0.598000	0.598000	0.585000	-0.171%	29,155	+11,489.744%
2023-03-08	0.570000	0.598000	0.570000	0.586000	+0.342%	9,216	+11,469.966%
2023-03-07	0.598000	0.598000	0.570000	0.584000	+2.098%	57,176	+11,509.589%
2023-03-06	0.610000	0.610000	0.570000	0.572000	-4.667%	16,823	+11,753.147%
2023-03-03	0.586000	0.600000	0.586000	0.600000	+2.564%	83,588	+11,200.000%
2023-03-02	0.580000	0.596000	0.550000	0.585000	+2.632%	140,490	+11,489.744%
2023-03-01	0.570000	0.570000	0.570000	0.570000	+8.365%	41,054	+11,794.737%
2023-02-28	0.522000	0.544000	0.520000	0.526000	-3.486%	35,005	+12,789.734%
2023-02-27	0.568000	0.568000	0.568000	0.545000	-1.802%	35,848	+12,340.367%
2023-02-22	0.530000	0.570000	0.520000	0.555000	+1.648%	63,774	+12,116.216%
2023-02-21	0.550000	0.570000	0.544000	0.546000	-7.458%	56,355	+12,317.582%
2023-02-20	0.570000	0.590000	0.568000	0.590000	+2.609%	230,582	+11,391.525%
2023-02-17	0.552000	0.552000	0.552000	0.575000	+4.167%	19	+11,691.304%
2023-02-15	0.558000	0.558000	0.552000	0.552000	-3.158%	3,161	+12,182.609%
2023-02-14	0.574000	0.574000	0.558000	0.570000	+3.261%	19,605	+11,794.737%
2023-02-13	0.554000	0.554000	0.552000	0.552000	-2.473%	12,344	+12,182.609%
2023-02-10	0.578000	0.578000	0.578000	0.566000	-0.702%	16,975	+11,878.799%
2023-02-09	0.556000	0.580000	0.556000	0.570000	+2.888%	41,379	+11,794.737%
2023-02-08	0.564000	0.564000	0.564000	0.554000	-4.318%	90,383	+12,138.267%
2023-02-07	0.552000	0.552000	0.552000	0.579000	+0.521%	2,544	+11,609.845%
2023-02-03	0.552000	0.552000	0.552000	0.576000	+2.309%	1,651	+11,670.833%
2023-02-02	0.554000	0.554000	0.554000	0.563000	-2.426%	3,584	+11,942.629%
2023-02-01	0.552000	0.552000	0.552000	0.577000	+4.529%	2,020	+11,650.433%
2023-01-31	0.560000	0.560000	0.550000	0.552000	-5.155%	35,727	+12,182.609%
2023-01-30	0.560000	0.582000	0.560000	0.582000	-3.000%	5,339	+11,549.485%
2023-01-27	0.600000	0.600000	0.600000	0.600000	0.000%	9,870	+11,200.000%
2023-01-26	0.568000	0.600000	0.568000	0.600000	+6.383%	6,105	+11,200.000%
2023-01-25	0.544000	0.544000	0.544000	0.564000	+0.535%	2,924	+11,921.277%
2023-01-24	0.542000	0.544000	0.542000	0.561000	+3.506%	10,698	+11,985.561%
2023-01-23	0.542000	0.542000	0.542000	0.542000	-3.559%	2,159	+12,409.225%
2023-01-20	0.562000	0.562000	0.562000	0.562000	+0.178%	42	+11,964.057%
2023-01-19	0.568000	0.568000	0.568000	0.561000	+1.630%	13,427	+11,985.561%
2023-01-18	0.542000	0.542000	0.542000	0.552000	+2.222%	20,772	+12,182.609%
2023-01-17	0.542000	0.542000	0.540000	0.540000	-2.174%	3,654	+12,455.556%
2023-01-16	0.576000	0.580000	0.552000	0.552000	-4.828%	27,313	+12,182.609%
2023-01-13	0.556000	0.580000	0.550000	0.580000	-1.695%	68,815	+11,589.655%
2023-01-12	0.590000	0.590000	0.590000	0.590000	+3.147%	996	+11,391.525%
2023-01-11	0.588000	0.588000	0.588000	0.572000	-1.379%	6,913	+11,753.147%
2023-01-10	0.570000	0.570000	0.570000	0.580000	+1.754%	281	+11,589.655%
2023-01-09	0.592000	0.592000	0.558000	0.570000	-6.557%	54,741	+11,794.737%
2023-01-06	0.602000	0.610000	0.592000	0.610000	-1.771%	56,162	+11,014.754%
2023-01-05	0.604000	0.604000	0.604000	0.621000	+0.485%	12,045	+10,817.874%
2023-01-04	0.594000	0.630000	0.594000	0.618000	+6.552%	181,898	+10,870.874%
2023-01-03	0.618000	0.618000	0.580000	0.580000	-6.452%	18,186	+11,589.655%
2022-12-30	0.620000	0.620000	0.620000	0.620000	+5.442%	1,342	+10,835.484%
2022-12-22	0.586000	0.610000	0.586000	0.588000	+3.158%	83,764	+11,430.612%
2022-12-21	0.586000	0.586000	0.586000	0.570000	-2.397%	25,740	+11,794.737%
2022-12-20	0.568000	0.586000	0.568000	0.584000	+6.182%	8,849	+11,509.589%
2022-12-19	0.544000	0.550000	0.544000	0.550000	-0.722%	4,757	+12,227.273%
2022-12-16	0.560000	0.570000	0.554000	0.554000	-2.807%	22,337	+12,138.267%
2022-12-15	0.568000	0.570000	0.568000	0.570000	+1.604%	28,064	+11,794.737%
2022-12-13	0.546000	0.572000	0.546000	0.561000	+2.747%	46,116	+11,985.561%
2022-12-12	0.534000	0.546000	0.534000	0.546000	+3.019%	2,119	+12,317.582%
2022-12-09	0.524000	0.540000	0.522000	0.530000	+3.314%	73,767	+12,692.453%
2022-12-08	0.510000	0.516000	0.510000	0.513000	+2.600%	40,970	+13,116.374%
2022-12-07	0.518000	0.518000	0.480000	0.500000	-1.768%	318,481	+13,460.000%
2022-12-06	0.514000	0.514000	0.514000	0.509000	+1.394%	1,882	+13,220.236%
2022-12-05	0.512000	0.524000	0.502000	0.502000	-2.713%	17,639	+13,405.976%
2022-12-02	0.538000	0.538000	0.516000	0.516000	-2.273%	38,510	+13,039.535%
2022-12-01	0.528000	0.528000	0.528000	0.528000	-2.583%	189,454	+12,740.909%
2022-11-30	0.582000	0.582000	0.528000	0.542000	-9.516%	97,144	+12,409.225%
2022-11-28	0.590000	0.620000	0.576000	0.599000	+3.276%	240,279	+11,218.865%
2022-11-25	0.578000	0.580000	0.578000	0.580000	+3.020%	9,542	+11,589.655%
2022-11-24	0.550000	0.578000	0.542000	0.563000	+2.364%	120,086	+11,942.629%
2022-11-23	0.550000	0.550000	0.550000	0.550000	0.000%	3,876	+12,227.273%
2022-11-22	0.522000	0.550000	0.522000	0.550000	+5.769%	32,576	+12,227.273%
2022-11-18	0.520000	0.520000	0.520000	0.520000	-1.328%	6,433	+12,938.462%
2022-11-16	0.518000	0.518000	0.518000	0.527000	+3.333%	19,872	+12,765.275%
2022-11-15	0.500000	0.510000	0.496000	0.510000	+2.000%	161,095	+13,194.118%
2022-11-14	0.499000	0.500000	0.499000	0.500000	-1.186%	8,882	+13,460.000%
2022-11-11	0.504000	0.506000	0.504000	0.506000	+6.080%	6,869	+13,299.209%
2022-11-10	0.477000	0.477000	0.477000	0.477000	+3.696%	556	+14,113.836%
2022-11-09	0.450000	0.493000	0.450000	0.460000	+2.908%	78,906	+14,639.130%
2022-11-07	0.450000	0.450000	0.450000	0.447000	+1.131%	4,495	+15,067.785%
2022-11-04	0.450000	0.450000	0.450000	0.442000	+0.455%	64,275	+15,239.367%
2022-11-02	0.449000	0.450000	0.449000	0.440000	+0.457%	60,831	+15,309.091%
2022-11-01	0.450000	0.451000	0.438000	0.438000	-4.783%	129,678	+15,379.452%
2022-10-28	0.470000	0.470000	0.460000	0.460000	-2.646%	36,998	+14,639.130%
2022-10-27	0.484000	0.485000	0.484000	0.472500	-0.526%	27,107	+14,249.206%

.dark-mode .jXDXZh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jXDXZh{ color: #333333; background-color: white; border: 2px solid #333333; }CALCAPITAL & REGIONAL PLCstock LSE

CAL
CAPITAL & REGIONAL PLC
stock LSE