Dark

CAPC
CAPITAL & COUNTIES PROPERTIES PLC
stock LSE

Inactive

Mar 6, 2023

1.31GBP+5.462%(+0.07)5,041,825

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-06	1.229000	1.322000	1.229000	1.313000	+5.462%	5,041,825	0.000%
2023-03-03	1.246000	1.260000	1.234000	1.245000	0.000%	16,849,724	+5.462%
2023-03-02	1.220000	1.252000	1.211000	1.245000	+1.882%	3,945,004	+5.462%
2023-03-01	1.239000	1.269000	1.204000	1.222000	-3.323%	5,146,080	+7.447%
2023-02-28	1.255000	1.270000	1.251000	1.264000	0.000%	5,652,660	+3.877%
2023-02-27	1.250000	1.271000	1.246000	1.264000	+1.853%	5,377,204	+3.877%
2023-02-24	1.260000	1.260000	1.233000	1.241000	-1.430%	3,736,238	+5.802%
2023-02-23	1.256000	1.268000	1.240000	1.259000	+1.206%	2,350,439	+4.289%
2023-02-22	1.206000	1.256000	1.206000	1.244000	+1.138%	9,945,940	+5.547%
2023-02-21	1.262000	1.262000	1.215000	1.230000	+0.163%	4,534,595	+6.748%
2023-02-20	1.256000	1.256000	1.214000	1.228000	-0.081%	1,256,917	+6.922%
2023-02-17	1.236000	1.248000	1.217000	1.229000	-2.072%	3,775,261	+6.835%
2023-02-16	1.256000	1.268000	1.229000	1.255000	+0.561%	1,285,679	+4.622%
2023-02-15	1.253000	1.253000	1.240000	1.248000	0.000%	16,936,948	+5.208%
2023-02-14	1.240000	1.259000	1.231000	1.248000	+0.726%	2,796,341	+5.208%
2023-02-13	1.253000	1.253000	1.211000	1.239000	+1.641%	1,758,205	+5.973%
2023-02-10	1.216000	1.229000	1.195000	1.219000	+0.744%	1,492,999	+7.711%
2023-02-09	1.192000	1.227000	1.192000	1.210000	-0.820%	2,885,631	+8.512%
2023-02-08	1.230000	1.231000	1.212000	1.220000	+1.413%	1,273,267	+7.623%
2023-02-07	1.207000	1.224000	1.190000	1.203000	-2.354%	12,525,138	+9.144%
2023-02-06	1.253000	1.253000	1.214000	1.232000	-0.243%	1,951,216	+6.575%
2023-02-03	1.250000	1.252000	1.223000	1.235000	-1.200%	1,644,613	+6.316%
2023-02-02	1.137000	1.250000	1.137000	1.250000	+7.573%	2,504,554	+5.040%
2023-02-01	1.127000	1.170000	1.127000	1.162000	+1.043%	1,108,252	+12.995%
2023-01-31	1.150000	1.155000	1.131000	1.150000	+0.437%	1,381,232	+14.174%
2023-01-30	1.139000	1.146000	1.130000	1.145000	-0.435%	1,012,744	+14.672%
2023-01-27	1.150000	1.150000	1.119000	1.150000	+2.131%	581,518	+14.174%
2023-01-26	1.115000	1.149000	1.115000	1.126000	-0.967%	2,749,970	+16.607%
2023-01-25	1.140000	1.140000	1.115000	1.137000	+0.798%	1,166,914	+15.479%
2023-01-24	1.116000	1.128000	1.104000	1.128000	+1.805%	1,537,733	+16.401%
2023-01-23	1.136000	1.136000	1.098000	1.108000	-0.539%	894,115	+18.502%
2023-01-20	1.132000	1.132000	1.095000	1.114000	+0.814%	5,488,713	+17.864%
2023-01-19	1.110000	1.117000	1.100000	1.105000	-1.074%	1,649,994	+18.824%
2023-01-18	1.112000	1.137000	1.112000	1.117000	-1.845%	2,020,820	+17.547%
2023-01-17	1.137000	1.141000	1.114000	1.138000	+1.066%	1,316,863	+15.378%
2023-01-16	1.131000	1.133000	1.115000	1.126000	+0.089%	747,914	+16.607%
2023-01-13	1.103000	1.133000	1.103000	1.125000	-0.618%	672,421	+16.711%
2023-01-12	1.111000	1.132000	1.086000	1.132000	+4.332%	1,319,462	+15.989%
2023-01-11	1.055000	1.086000	1.053000	1.085000	+2.649%	1,260,659	+21.014%
2023-01-10	1.051000	1.065000	1.046000	1.057000	0.000%	1,137,597	+24.219%
2023-01-09	1.080000	1.080000	1.053000	1.057000	-1.674%	780,859	+24.219%
2023-01-06	1.082000	1.085000	1.065000	1.075000	-1.104%	1,304,059	+22.140%
2023-01-05	1.100000	1.100000	1.079000	1.087000	-0.640%	1,649,681	+20.791%
2023-01-04	1.080000	1.100000	1.080000	1.094000	+0.829%	1,500,551	+20.018%
2023-01-03	1.070000	1.107000	1.070000	1.085000	+1.878%	6,303,318	+21.014%
2022-12-30	1.071000	1.086000	1.059000	1.065000	-0.187%	488,472	+23.286%
2022-12-29	1.050000	1.071000	1.038000	1.067000	+1.233%	763,334	+23.055%
2022-12-28	1.051000	1.055000	1.030000	1.054000	+0.765%	909,102	+24.573%
2022-12-23	1.017000	1.051000	1.010000	1.046000	+2.348%	607,835	+25.526%
2022-12-22	1.040000	1.040000	1.012000	1.022000	+0.098%	754,365	+28.474%
2022-12-21	1.000000	1.022000	1.000000	1.021000	+1.390%	616,965	+28.599%
2022-12-20	1.010000	1.016000	0.997000	1.007000	-2.517%	4,895,495	+30.387%
2022-12-19	1.056000	1.056000	1.008000	1.033000	0.000%	653,331	+27.106%
2022-12-16	1.070000	1.070000	1.017000	1.033000	-1.148%	3,307,256	+27.106%
2022-12-15	1.062000	1.064000	1.038000	1.045000	+0.096%	1,095,237	+25.646%
2022-12-13	1.030000	1.058000	1.001000	1.044000	+3.162%	4,259,945	+25.766%
2022-12-12	1.002000	1.012000	0.988500	1.012000	-0.394%	4,072,014	+29.743%
2022-12-09	1.000000	1.017000	1.000000	1.016000	+0.395%	1,446,814	+29.232%
2022-12-08	1.050000	1.050000	1.010000	1.012000	-1.461%	993,939	+29.743%
2022-12-07	1.010000	1.036000	1.010000	1.027000	-0.097%	1,961,515	+27.848%
2022-12-06	1.021000	1.028000	1.001000	1.028000	+0.489%	2,651,007	+27.724%
2022-12-05	1.029000	1.040000	1.006000	1.023000	-0.583%	1,950,583	+28.348%
2022-12-02	1.017000	1.040000	1.001000	1.029000	+0.882%	1,294,205	+27.600%
2022-12-01	1.035000	1.052000	0.999500	1.020000	+0.493%	3,777,105	+28.725%
2022-11-30	1.062000	1.062000	1.008000	1.015000	-2.122%	2,333,059	+29.360%
2022-11-29	1.067000	1.067000	1.033000	1.037000	-0.670%	1,743,302	+26.615%
2022-11-28	1.052000	1.063000	1.040000	1.044000	-1.323%	948,034	+25.766%
2022-11-25	1.054000	1.065000	1.032000	1.058000	-1.490%	1,328,590	+24.102%
2022-11-24	1.096000	1.096000	1.061000	1.074000	+0.468%	1,574,420	+22.253%
2022-11-23	1.102000	1.102000	1.065000	1.069000	-0.373%	1,433,323	+22.825%
2022-11-22	1.094000	1.094000	1.066000	1.073000	+0.657%	833,186	+22.367%
2022-11-21	1.150000	1.150000	1.061000	1.066000	-4.309%	7,073,411	+23.171%
2022-11-18	1.122000	1.122000	1.095000	1.114000	+1.181%	2,138,092	+17.864%
2022-11-17	1.086000	1.101000	1.073000	1.101000	+2.514%	1,574,129	+19.255%
2022-11-16	1.133000	1.133000	1.066000	1.074000	-2.275%	1,757,793	+22.253%
2022-11-15	1.135000	1.135000	1.093000	1.099000	-0.723%	1,791,588	+19.472%
2022-11-14	1.134000	1.134000	1.102000	1.107000	-1.949%	2,409,820	+18.609%
2022-11-11	1.136000	1.173000	1.129000	1.129000	-0.353%	5,411,014	+16.298%
2022-11-10	1.116000	1.145000	1.071000	1.133000	+3.945%	2,260,255	+15.887%
2022-11-09	1.120000	1.120000	1.082000	1.090000	-2.154%	2,034,545	+20.459%
2022-11-08	1.120000	1.120000	1.094000	1.114000	+0.270%	961,702	+17.864%
2022-11-07	1.100000	1.117000	1.080000	1.111000	+1.647%	10,698,802	+18.182%
2022-11-04	1.057000	1.097000	1.057000	1.093000	-0.996%	842,282	+20.128%
2022-11-02	1.085000	1.104000	1.070000	1.104000	+0.364%	2,587,763	+18.931%
2022-11-01	1.090000	1.108000	1.073000	1.100000	+2.708%	2,619,453	+19.364%
2022-10-31	1.042000	1.078000	1.042000	1.071000	+0.187%	3,233,104	+22.596%
2022-10-28	1.070000	1.070000	1.048000	1.069000	-0.187%	1,120,271	+22.825%
2022-10-27	1.050000	1.089000	1.044000	1.071000	+2.097%	1,729,260	+22.596%
2022-10-26	1.024000	1.064000	1.021000	1.049000	+1.944%	2,300,919	+25.167%
2022-10-25	1.021000	1.031000	0.994000	1.029000	+3.625%	2,170,353	+27.600%
2022-10-24	0.977500	1.017000	0.974500	0.993000	+0.455%	1,970,664	+32.226%
2022-10-21	1.005000	1.022000	0.982500	0.988500	-2.515%	1,619,045	+32.828%
2022-10-20	0.998000	1.014000	0.978000	1.014000	+2.424%	1,318,694	+29.487%
2022-10-19	1.045000	1.045000	0.977500	0.990000	-3.226%	1,422,578	+32.626%
2022-10-18	1.019000	1.037000	1.014000	1.023000	+0.393%	1,934,959	+28.348%
2022-10-17	0.981000	1.019000	0.964500	1.019000	+5.052%	3,197,715	+28.852%
2022-10-14	0.929000	0.987000	0.929000	0.970000	+1.518%	4,793,511	+35.361%
2022-10-13	0.983000	1.023000	0.946000	0.955500	-0.933%	16,283,873	+37.415%
2022-10-12	0.959000	0.981500	0.937500	0.964500	-2.280%	3,912,510	+36.133%
2022-10-11	1.027000	1.039000	0.974500	0.987000	-6.000%	2,422,044	+33.029%
2022-10-10	1.053000	1.057000	1.039000	1.050000	+0.575%	2,910,198	+25.048%
2022-10-07	1.066000	1.066000	1.032000	1.044000	-0.477%	2,889,704	+25.766%
2022-10-06	1.032000	1.049000	1.022000	1.049000	+2.242%	3,615,037	+25.167%
2022-10-05	1.095000	1.095000	1.017000	1.026000	-4.735%	1,797,328	+27.973%
2022-10-04	1.070000	1.098000	1.070000	1.077000	+0.748%	1,375,342	+21.913%
2022-10-03	1.055000	1.089000	1.053000	1.069000	+0.564%	1,350,810	+22.825%
2022-09-30	1.015000	1.071000	1.008000	1.063000	+4.523%	4,848,699	+23.518%
2022-09-29	1.072000	1.072000	1.014000	1.017000	-3.143%	2,555,513	+29.105%
2022-09-28	1.010000	1.050000	0.973500	1.050000	+5.422%	3,278,638	+25.048%
2022-09-27	1.030000	1.047000	0.996000	0.996000	-3.861%	3,050,804	+31.827%
2022-09-26	1.073000	1.090000	1.034000	1.036000	-5.818%	2,595,482	+26.737%
2022-09-23	1.165000	1.165000	1.087000	1.100000	-3.084%	2,018,612	+19.364%
2022-09-22	1.147000	1.148000	1.135000	1.135000	-1.817%	1,398,412	+15.683%
2022-09-21	1.210000	1.210000	1.156000	1.156000	-0.516%	1,005,513	+13.581%
2022-09-20	1.201000	1.201000	1.158000	1.162000	-2.106%	1,505,505	+12.995%
2022-09-16	1.147000	1.187000	1.147000	1.187000	+1.714%	3,622,203	+10.615%
2022-09-15	1.166000	1.172000	1.150000	1.167000	+0.952%	1,559,887	+12.511%
2022-09-14	1.202000	1.202000	1.154000	1.156000	-1.617%	1,391,072	+13.581%
2022-09-13	1.231000	1.235000	1.172000	1.175000	-3.372%	2,252,899	+11.745%
2022-09-12	1.181000	1.220000	1.174000	1.216000	+3.138%	1,929,551	+7.977%
2022-09-09	1.176000	1.200000	1.176000	1.179000	+0.426%	1,995,290	+11.366%
2022-09-08	1.149000	1.188000	1.149000	1.174000	+0.085%	2,027,826	+11.840%
2022-09-07	1.167000	1.186000	1.162000	1.173000	+0.428%	2,263,974	+11.935%
2022-09-06	1.170000	1.194000	1.167000	1.168000	+0.603%	2,554,258	+12.414%
2022-09-05	1.190000	1.192000	1.160000	1.161000	-2.519%	1,583,851	+13.092%
2022-09-02	1.170000	1.191000	1.162000	1.191000	+1.795%	2,805,496	+10.243%
2022-09-01	1.181000	1.183000	1.167000	1.170000	-2.500%	3,423,086	+12.222%
2022-08-31	1.230000	1.230000	1.190000	1.200000	-0.744%	1,844,802	+9.417%
2022-08-30	1.247000	1.247000	1.204000	1.209000	-0.820%	1,117,662	+8.602%
2022-08-26	1.210000	1.243000	1.210000	1.219000	-1.296%	1,811,722	+7.711%
2022-08-25	1.272000	1.272000	1.235000	1.235000	-1.906%	1,420,798	+6.316%
2022-08-24	1.265000	1.273000	1.255000	1.259000	-0.553%	1,695,491	+4.289%
2022-08-23	1.270000	1.303000	1.261000	1.266000	-1.860%	2,437,400	+3.712%
2022-08-22	1.345000	1.345000	1.290000	1.290000	-1.376%	8,503,091	+1.783%
2022-08-19	1.320000	1.347000	1.308000	1.308000	-2.606%	1,802,550	+0.382%
2022-08-18	1.361000	1.363000	1.330000	1.343000	+0.299%	1,469,223	-2.234%
2022-08-17	1.385000	1.394000	1.339000	1.339000	-3.461%	1,202,911	-1.942%
2022-08-16	1.461000	1.461000	1.385000	1.387000	-2.393%	9,080,152	-5.335%
2022-08-15	1.422000	1.427000	1.415000	1.421000	-0.837%	707,492	-7.600%
2022-08-12	1.420000	1.434000	1.404000	1.433000	+1.058%	1,122,280	-8.374%
2022-08-11	1.464000	1.464000	1.410000	1.418000	+0.141%	6,980,999	-7.405%
2022-08-09	1.451000	1.452000	1.411000	1.416000	-1.871%	1,047,687	-7.274%
2022-08-08	1.461000	1.461000	1.437000	1.443000	-0.207%	596,980	-9.009%
2022-08-05	1.481000	1.488000	1.446000	1.446000	-2.888%	1,043,139	-9.198%
2022-08-03	1.439000	1.489000	1.439000	1.489000	+2.619%	1,415,242	-11.820%
2022-08-02	1.495000	1.495000	1.434000	1.451000	-1.427%	1,561,754	-9.511%
2022-08-01	1.446000	1.495000	1.446000	1.472000	-1.009%	1,017,825	-10.802%
2022-07-29	1.447000	1.487000	1.437000	1.487000	+2.552%	2,032,185	-11.701%
2022-07-28	1.440000	1.457000	1.440000	1.450000	+0.694%	1,429,406	-9.448%
2022-07-27	1.480000	1.480000	1.431000	1.440000	-2.107%	1,235,078	-8.819%
2022-07-26	1.513000	1.513000	1.468000	1.471000	+0.136%	1,693,759	-10.741%
2022-07-25	1.494000	1.496000	1.469000	1.469000	-1.343%	7,175,547	-10.619%
2022-07-22	1.459000	1.499000	1.459000	1.489000	+0.676%	3,447,524	-11.820%
2022-07-21	1.429000	1.484000	1.429000	1.479000	+0.339%	1,889,705	-11.224%
2022-07-20	1.444000	1.476000	1.444000	1.474000	+1.028%	1,754,135	-10.923%
2022-07-19	1.457000	1.460000	1.440000	1.459000	+0.551%	3,154,500	-10.007%
2022-07-18	1.406000	1.463000	1.406000	1.451000	+0.694%	1,202,259	-9.511%
2022-07-15	1.416000	1.454000	1.416000	1.441000	+0.981%	1,531,041	-8.883%
2022-07-14	1.434000	1.464000	1.416000	1.427000	-2.461%	1,459,347	-7.989%
2022-07-13	1.511000	1.511000	1.458000	1.463000	-0.068%	1,325,987	-10.253%
2022-07-12	1.441000	1.492000	1.441000	1.464000	+0.412%	1,431,591	-10.314%
2022-07-11	1.545000	1.545000	1.458000	1.458000	-2.540%	1,479,333	-9.945%
2022-07-08	1.415000	1.503000	1.415000	1.496000	+3.172%	3,335,967	-12.233%
2022-07-07	1.400000	1.457000	1.400000	1.450000	+2.910%	2,338,000	-9.448%
2022-07-06	1.416000	1.431000	1.399000	1.409000	+1.806%	1,032,847	-6.813%
2022-07-05	1.390000	1.416000	1.370000	1.384000	-1.143%	862,693	-5.130%
2022-07-04	1.406000	1.415000	1.390000	1.400000	+0.719%	2,497,773	-6.214%
2022-07-01	1.401000	1.437000	1.390000	1.390000	-0.927%	1,463,309	-5.540%
2022-06-30	1.494000	1.494000	1.403000	1.403000	-3.574%	5,219,027	-6.415%
2022-06-29	1.513000	1.513000	1.453000	1.455000	-4.528%	1,822,596	-9.759%
2022-06-28	1.508000	1.530000	1.493000	1.524000	+2.076%	1,366,208	-13.845%
2022-06-27	1.498000	1.509000	1.481000	1.493000	+0.134%	1,050,063	-12.056%
2022-06-24	1.460000	1.495000	1.460000	1.491000	+1.567%	1,213,992	-11.938%
2022-06-23	1.488000	1.488000	1.464000	1.468000	-1.145%	1,546,692	-10.559%
2022-06-22	1.499000	1.499000	1.465000	1.485000	-1.263%	4,217,816	-11.582%
2022-06-21	1.506000	1.512000	1.491000	1.504000	+0.334%	1,127,263	-12.699%
2022-06-20	1.500000	1.513000	1.481000	1.499000	-0.067%	1,950,624	-12.408%
2022-06-17	1.470000	1.514000	1.470000	1.500000	+1.351%	4,879,820	-12.467%
2022-06-16	1.518000	1.530000	1.452000	1.480000	-2.439%	4,722,224	-11.284%
2022-06-15	1.484000	1.526000	1.484000	1.517000	+2.224%	1,329,085	-13.448%
2022-06-14	1.481000	1.510000	1.476000	1.484000	-0.868%	2,131,637	-11.523%
2022-06-13	1.553000	1.553000	1.481000	1.497000	-6.203%	5,023,689	-12.291%
2022-06-08	1.660000	1.660000	1.591000	1.596000	-1.905%	994,332	-17.732%
2022-06-07	1.640000	1.640000	1.609000	1.627000	+0.370%	938,679	-19.299%
2022-06-06	1.645000	1.645000	1.603000	1.621000	+0.496%	984,127	-19.001%
2022-06-01	1.625000	1.647000	1.604000	1.613000	-0.738%	1,561,213	-18.599%
2022-05-31	1.649000	1.649000	1.589000	1.625000	-0.062%	6,341,428	-19.200%
2022-05-30	1.601000	1.690000	1.601000	1.626000	+2.072%	8,443,530	-19.250%
2022-05-27	1.571000	1.601000	1.567000	1.593000	+1.207%	1,316,210	-17.577%
2022-05-26	1.546000	1.581000	1.542000	1.574000	+2.009%	1,170,465	-16.582%
2022-05-25	1.580000	1.580000	1.540000	1.543000	-1.280%	1,125,842	-14.906%
2022-05-24	1.570000	1.595000	1.558000	1.563000	-1.326%	891,701	-15.995%
2022-05-23	1.565000	1.584000	1.551000	1.584000	+1.604%	1,260,218	-17.109%
2022-05-20	1.558000	1.592000	1.550000	1.559000	+0.386%	1,038,404	-15.779%
2022-05-19	1.600000	1.621000	1.550000	1.553000	-4.136%	2,745,184	-15.454%
2022-05-18	1.625000	1.648000	1.602000	1.620000	-0.796%	1,750,089	-18.951%
2022-05-17	1.650000	1.659000	1.619000	1.633000	-0.910%	1,622,491	-19.596%
2022-05-16	1.644000	1.648000	1.610000	1.648000	+1.415%	1,163,103	-20.328%
2022-05-13	1.619000	1.629000	1.586000	1.625000	+2.266%	2,691,554	-19.200%
2022-05-12	1.596000	1.612000	1.571000	1.589000	+0.442%	3,184,613	-17.369%
2022-05-11	1.553000	1.609000	1.553000	1.582000	+2.661%	10,299,525	-17.004%
2022-05-10	1.552000	1.584000	1.541000	1.541000	+0.065%	6,236,733	-14.796%
2022-05-09	1.593000	1.659000	1.518000	1.540000	-6.892%	9,714,121	-14.740%
2022-05-06	1.604000	1.688000	1.572000	1.654000	+2.861%	8,694,969	-20.617%
2022-05-05	1.587000	1.637000	1.587000	1.608000	+2.225%	3,636,985	-18.346%
2022-05-04	1.623000	1.623000	1.562000	1.573000	-3.021%	2,637,765	-16.529%
2022-05-03	1.638000	1.653000	1.607000	1.622000	-1.935%	2,721,817	-19.051%
2022-04-29	1.584000	1.668000	1.584000	1.654000	+1.659%	4,225,343	-20.617%
2022-04-28	1.625000	1.642000	1.607000	1.627000	+0.432%	2,407,912	-19.299%
2022-04-27	1.590000	1.626000	1.577000	1.620000	+2.662%	2,394,274	-18.951%
2022-04-26	1.560000	1.600000	1.560000	1.578000	+0.254%	1,380,885	-16.793%
2022-04-25	1.593000	1.606000	1.572000	1.574000	-2.175%	1,341,635	-16.582%
2022-04-22	1.605000	1.661000	1.605000	1.609000	-2.010%	1,780,301	-18.397%
2022-04-21	1.624000	1.665000	1.615000	1.642000	+1.988%	1,940,584	-20.037%
2022-04-20	1.600000	1.619000	1.597000	1.610000	-0.186%	1,697,897	-18.447%
2022-04-19	1.670000	1.670000	1.613000	1.613000	-1.225%	2,558,618	-18.599%
2022-04-14	1.632000	1.641000	1.608000	1.633000	+0.307%	2,268,851	-19.596%
2022-04-13	1.631000	1.644000	1.603000	1.628000	-0.913%	3,331,994	-19.349%
2022-04-12	1.670000	1.709000	1.643000	1.643000	-4.588%	2,060,469	-20.085%
2022-04-11	1.743000	1.743000	1.694000	1.722000	+0.702%	2,192,703	-23.751%
2022-04-08	1.699000	1.716000	1.684000	1.710000	+0.647%	1,220,456	-23.216%
2022-04-07	1.666000	1.737000	1.666000	1.699000	-0.176%	2,282,578	-22.719%
2022-04-06	1.701000	1.721000	1.696000	1.702000	-0.874%	1,307,756	-22.855%
2022-04-05	1.650000	1.725000	1.650000	1.717000	+1.598%	1,741,558	-23.529%
2022-04-04	1.685000	1.741000	1.683000	1.690000	-2.086%	1,514,299	-22.308%
2022-04-01	1.764000	1.766000	1.722000	1.726000	-1.428%	1,109,590	-23.928%
2022-03-31	1.759000	1.777000	1.744000	1.751000	-0.737%	1,515,231	-25.014%
2022-03-30	1.777000	1.783000	1.749000	1.764000	-0.843%	882,618	-25.567%
2022-03-29	1.754000	1.780000	1.752000	1.779000	+1.483%	1,555,505	-26.194%
2022-03-28	1.734000	1.763000	1.733000	1.753000	+0.574%	1,454,568	-25.100%
2022-03-25	1.730000	1.743000	1.689000	1.743000	+3.320%	1,973,344	-24.670%
2022-03-24	1.730000	1.730000	1.671000	1.687000	-0.178%	1,417,889	-22.170%
2022-03-23	1.681000	1.705000	1.681000	1.690000	-0.996%	1,623,790	-22.308%
2022-03-22	1.677000	1.707000	1.677000	1.707000	+1.668%	776,384	-23.081%
2022-03-21	1.670000	1.680000	1.655000	1.679000	-0.060%	1,198,954	-21.799%
2022-03-18	1.650000	1.692000	1.650000	1.680000	-0.533%	3,097,936	-21.845%
2022-03-17	1.723000	1.723000	1.666000	1.689000	+0.656%	1,319,955	-22.262%
2022-03-16	1.634000	1.687000	1.626000	1.678000	+3.262%	2,708,506	-21.752%
2022-03-15	1.639000	1.639000	1.607000	1.625000	-1.336%	1,152,991	-19.200%
2022-03-14	1.653000	1.674000	1.630000	1.647000	-0.061%	1,222,037	-20.279%
2022-03-11	1.631000	1.648000	1.610000	1.648000	+2.043%	2,854,031	-20.328%
2022-03-10	1.608000	1.631000	1.565000	1.615000	+3.992%	4,173,350	-18.700%
2022-03-09	1.561000	1.574000	1.530000	1.553000	+2.508%	1,793,586	-15.454%
2022-03-08	1.547000	1.547000	1.488000	1.515000	+1.135%	2,904,654	-13.333%
2022-03-07	1.555000	1.555000	1.420000	1.498000	-0.860%	3,987,603	-12.350%
2022-03-04	1.607000	1.607000	1.477000	1.511000	-4.185%	4,415,871	-13.104%
2022-03-03	1.631000	1.638000	1.575000	1.577000	-4.308%	2,893,031	-16.741%
2022-03-01	1.671000	1.717000	1.646000	1.648000	-0.783%	3,248,685	-20.328%
2022-02-28	1.665000	1.670000	1.634000	1.661000	-1.013%	2,706,181	-20.951%
2022-02-25	1.634000	1.678000	1.633000	1.678000	+3.837%	3,679,793	-21.752%
2022-02-24	1.606000	1.655000	1.589000	1.616000	-2.179%	4,448,481	-18.750%
2022-02-23	1.683000	1.688000	1.616000	1.652000	+0.121%	2,552,098	-20.521%
2022-02-22	1.626000	1.657000	1.602000	1.650000	+0.121%	2,409,238	-20.424%
2022-02-21	1.650000	1.687000	1.630000	1.648000	-1.846%	2,035,055	-20.328%
2022-02-18	1.678000	1.701000	1.661000	1.679000	-0.297%	1,765,820	-21.799%
2022-02-17	1.680000	1.712000	1.678000	1.684000	-1.865%	3,617,310	-22.031%
2022-02-16	1.650000	1.716000	1.650000	1.716000	+1.359%	1,964,564	-23.485%
2022-02-15	1.662000	1.697000	1.662000	1.693000	-0.353%	1,559,113	-22.445%
2022-02-14	1.683000	1.719000	1.670000	1.699000	0.000%	1,513,865	-22.719%
2022-02-11	1.686000	1.717000	1.682000	1.699000	-1.962%	859,176	-22.719%
2022-02-10	1.718000	1.737000	1.702000	1.733000	+1.881%	3,344,068	-24.235%
2022-02-09	1.698000	1.720000	1.672000	1.701000	+1.856%	1,289,380	-22.810%
2022-02-08	1.643000	1.687000	1.643000	1.670000	-1.008%	1,626,397	-21.377%
2022-02-07	1.678000	1.694000	1.676000	1.687000	+0.178%	1,916,271	-22.170%
2022-02-04	1.739000	1.739000	1.683000	1.684000	-1.750%	1,856,232	-22.031%
2022-02-03	1.690000	1.733000	1.690000	1.714000	+1.420%	2,327,941	-23.396%
2022-02-02	1.717000	1.726000	1.690000	1.690000	-1.170%	1,580,452	-22.308%
2022-02-01	1.712000	1.733000	1.701000	1.710000	-0.175%	1,219,788	-23.216%
2022-01-31	1.706000	1.721000	1.690000	1.713000	+1.122%	2,384,409	-23.351%
2022-01-28	1.679000	1.717000	1.679000	1.694000	-1.282%	2,062,809	-22.491%
2022-01-27	1.675000	1.717000	1.675000	1.716000	+0.175%	2,632,543	-23.485%
2022-01-26	1.697000	1.732000	1.697000	1.713000	+0.234%	1,100,529	-23.351%
2022-01-25	1.730000	1.738000	1.696000	1.709000	-0.466%	1,541,486	-23.171%
2022-01-24	1.745000	1.758000	1.703000	1.717000	-2.443%	2,077,316	-23.529%
2022-01-21	1.772000	1.773000	1.742000	1.760000	-1.456%	1,724,902	-25.398%
2022-01-20	1.788000	1.800000	1.774000	1.786000	-0.112%	1,255,727	-26.484%
2022-01-19	1.749000	1.797000	1.749000	1.788000	-0.279%	3,821,827	-26.566%
2022-01-18	1.784000	1.800000	1.756000	1.793000	+0.957%	1,492,903	-26.771%
2022-01-17	1.707000	1.802000	1.707000	1.776000	+1.777%	2,511,649	-26.070%
2022-01-14	1.699000	1.761000	1.699000	1.745000	+1.159%	2,098,645	-24.756%
2022-01-13	1.700000	1.734000	1.700000	1.725000	+0.995%	3,614,112	-23.884%
2022-01-12	1.743000	1.743000	1.678000	1.708000	+0.946%	845,606	-23.126%
2022-01-11	1.750000	1.750000	1.692000	1.692000	-1.168%	1,672,427	-22.400%
2022-01-10	1.676000	1.725000	1.676000	1.712000	-0.233%	1,040,635	-23.306%
2022-01-07	1.700000	1.721000	1.685000	1.716000	0.000%	1,073,731	-23.485%
2022-01-06	1.689000	1.722000	1.678000	1.716000	-0.175%	1,087,028	-23.485%
2022-01-05	1.765000	1.765000	1.705000	1.719000	-1.377%	977,554	-23.618%
2022-01-04	1.706000	1.752000	1.687000	1.743000	+3.504%	1,586,831	-24.670%
2021-12-31	1.650000	1.704000	1.650000	1.684000	-0.649%	732,772	-22.031%
2021-12-30	1.677000	1.696000	1.674000	1.695000	+1.073%	661,104	-22.537%
2021-12-29	1.680000	1.702000	1.677000	1.677000	+0.179%	790,679	-21.705%
2021-12-24	1.668000	1.679000	1.668000	1.674000	+1.887%	116,602	-21.565%
2021-12-23	1.621000	1.665000	1.621000	1.643000	+1.357%	672,369	-20.085%
2021-12-22	1.577000	1.642000	1.577000	1.621000	+0.372%	1,020,178	-19.001%
2021-12-21	1.605000	1.617000	1.589000	1.615000	+1.893%	891,246	-18.700%
2021-12-20	1.619000	1.619000	1.564000	1.585000	-3.589%	1,887,062	-17.161%
2021-12-17	1.575000	1.647000	1.575000	1.644000	+3.722%	2,581,225	-20.134%
2021-12-16	1.629000	1.629000	1.583000	1.585000	-0.440%	1,784,375	-17.161%
2021-12-15	1.561000	1.613000	1.561000	1.592000	0.000%	2,507,237	-17.525%
2021-12-14	1.540000	1.603000	1.540000	1.592000	+1.272%	2,518,482	-17.525%
2021-12-13	1.602000	1.610000	1.571000	1.572000	-1.873%	1,623,614	-16.476%
2021-12-10	1.630000	1.637000	1.598000	1.602000	-2.495%	1,525,530	-18.040%
2021-12-09	1.660000	1.672000	1.632000	1.643000	-0.243%	1,526,915	-20.085%
2021-12-07	1.673000	1.673000	1.644000	1.647000	+0.919%	1,065,754	-20.279%
2021-12-02	1.617000	1.644000	1.615000	1.632000	+0.679%	1,379,817	-19.547%
2021-11-30	1.640000	1.662000	1.616000	1.621000	-2.584%	4,707,183	-19.001%
2021-11-29	1.649000	1.692000	1.649000	1.664000	+1.217%	6,643,192	-21.094%
2021-11-26	1.675000	1.675000	1.629000	1.644000	-4.806%	2,269,969	-20.134%
2021-11-25	1.660000	1.737000	1.660000	1.727000	+2.069%	769,597	-23.972%
2021-11-24	1.710000	1.710000	1.674000	1.692000	+0.415%	1,002,394	-22.400%
2021-11-23	1.677000	1.703000	1.677000	1.685000	-0.882%	1,174,794	-22.077%
2021-11-22	1.691000	1.702000	1.672000	1.700000	+1.251%	1,829,156	-22.765%
2021-11-19	1.702000	1.707000	1.660000	1.679000	-1.177%	1,002,047	-21.799%
2021-11-18	1.678000	1.702000	1.659000	1.699000	+1.981%	1,014,686	-22.719%
2021-11-17	1.656000	1.706000	1.656000	1.666000	-2.000%	1,173,132	-21.188%
2021-11-16	1.724000	1.724000	1.689000	1.700000	+1.371%	1,046,373	-22.765%
2021-11-15	1.660000	1.713000	1.660000	1.677000	-1.004%	991,317	-21.705%
2021-11-12	1.700000	1.718000	1.687000	1.694000	-0.353%	969,887	-22.491%
2021-11-11	1.678000	1.712000	1.678000	1.700000	+1.371%	2,077,824	-22.765%
2021-11-10	1.693000	1.707000	1.677000	1.677000	-1.353%	1,014,981	-21.705%
2021-11-09	1.760000	1.760000	1.700000	1.700000	-1.620%	1,200,118	-22.765%
2021-11-08	1.760000	1.766000	1.724000	1.728000	-1.031%	1,809,322	-24.016%
2021-11-05	1.683000	1.748000	1.683000	1.746000	+3.990%	1,357,845	-24.800%
2021-11-04	1.630000	1.707000	1.630000	1.679000	+2.253%	1,177,536	-21.799%
2021-11-03	1.663000	1.671000	1.630000	1.642000	-0.726%	1,219,942	-20.037%
2021-11-02	1.679000	1.679000	1.650000	1.654000	-0.601%	1,795,607	-20.617%
2021-11-01	1.669000	1.672000	1.645000	1.664000	+0.848%	1,003,528	-21.094%
2021-10-29	1.633000	1.667000	1.633000	1.650000	-0.960%	1,938,977	-20.424%
2021-10-28	1.671000	1.678000	1.644000	1.666000	-0.180%	1,003,709	-21.188%
2021-10-27	1.600000	1.669000	1.600000	1.669000	+2.205%	1,070,447	-21.330%
2021-10-26	1.657000	1.660000	1.623000	1.633000	-0.548%	1,299,789	-19.596%
2021-10-25	1.652000	1.660000	1.635000	1.642000	+0.122%	5,767,092	-20.037%
2021-10-22	1.635000	1.667000	1.630000	1.640000	-0.606%	1,902,694	-19.939%
2021-10-21	1.606000	1.667000	1.591000	1.650000	+3.643%	2,801,029	-20.424%
2021-10-20	1.611000	1.611000	1.563000	1.592000	+1.466%	2,891,001	-17.525%
2021-10-19	1.564000	1.582000	1.542000	1.569000	+0.320%	1,194,256	-16.316%
2021-10-18	1.608000	1.608000	1.556000	1.564000	-2.736%	1,380,754	-16.049%
2021-10-15	1.559000	1.608000	1.559000	1.608000	+1.772%	1,451,650	-18.346%
2021-10-14	1.604000	1.614000	1.580000	1.580000	-0.816%	1,051,261	-16.899%
2021-10-13	1.565000	1.616000	1.565000	1.593000	-1.240%	1,381,208	-17.577%
2021-10-12	1.602000	1.613000	1.583000	1.613000	+0.249%	1,420,272	-18.599%
2021-10-11	1.564000	1.609000	1.564000	1.609000	+0.187%	2,828,738	-18.397%
2021-10-08	1.628000	1.628000	1.593000	1.606000	+0.312%	944,288	-18.244%
2021-10-07	1.623000	1.623000	1.560000	1.601000	+1.458%	1,777,267	-17.989%
2021-10-06	1.600000	1.609000	1.563000	1.578000	-1.805%	1,745,449	-16.793%
2021-10-05	1.605000	1.641000	1.605000	1.607000	-0.372%	1,400,000	-18.295%
2021-10-04	1.671000	1.681000	1.613000	1.613000	-3.297%	1,747,062	-18.599%
2021-10-01	1.637000	1.685000	1.623000	1.668000	+0.421%	1,287,453	-21.283%
2021-09-30	1.746000	1.746000	1.661000	1.661000	-2.064%	3,104,014	-20.951%
2021-09-29	1.680000	1.720000	1.680000	1.696000	-0.411%	1,422,838	-22.583%
2021-09-28	1.668000	1.720000	1.668000	1.703000	-0.700%	1,251,150	-22.901%
2021-09-27	1.652000	1.717000	1.652000	1.715000	+1.479%	1,167,494	-23.440%
2021-09-24	1.682000	1.700000	1.677000	1.690000	+0.059%	960,829	-22.308%
2021-09-23	1.683000	1.694000	1.662000	1.689000	+1.138%	938,428	-22.262%
2021-09-22	1.668000	1.687000	1.661000	1.670000	+0.120%	1,438,297	-21.377%
2021-09-21	1.640000	1.670000	1.639000	1.668000	+1.707%	1,568,385	-21.283%
2021-09-20	1.636000	1.649000	1.612000	1.640000	-0.666%	1,567,745	-19.939%
2021-09-17	1.660000	1.702000	1.651000	1.651000	-1.256%	4,435,116	-20.472%
2021-09-16	1.641000	1.672000	1.640000	1.672000	+2.200%	1,227,232	-21.471%
2021-09-15	1.663000	1.673000	1.636000	1.636000	-2.153%	877,679	-19.743%
2021-09-14	1.658000	1.705000	1.658000	1.672000	-1.182%	816,816	-21.471%
2021-09-13	1.657000	1.704000	1.657000	1.692000	+0.774%	1,022,479	-22.400%
2021-09-10	1.658000	1.708000	1.658000	1.679000	-1.235%	1,274,404	-21.799%
2021-09-09	1.714000	1.722000	1.683000	1.700000	-1.563%	1,801,186	-22.765%
2021-09-08	1.774000	1.774000	1.723000	1.727000	-2.978%	1,837,709	-23.972%
2021-09-07	1.740000	1.791000	1.740000	1.780000	+1.136%	1,600,136	-26.236%
2021-09-06	1.780000	1.788000	1.746000	1.760000	-1.566%	1,239,273	-25.398%
2021-09-03	1.769000	1.798000	1.769000	1.788000	+0.224%	2,370,021	-26.566%
2021-09-02	1.765000	1.784000	1.745000	1.784000	+0.677%	1,672,226	-26.401%
2021-09-01	1.784000	1.784000	1.748000	1.772000	+1.956%	1,835,184	-25.903%

.dark-mode .l22pLd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l22pLd{ color: #333333; background-color: white; border: 2px solid #333333; }CAPCCAPITAL & COUNTIES PROPERTIES PLCstock LSE

CAPC
CAPITAL & COUNTIES PROPERTIES PLC
stock LSE