Dark

CPI
CAPITA PLC
stock LSE

Inactive

Aug 2, 2024

16.74GBX-12.448%(-2.38)33,092,928

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.8000	19.0000	16.7000	16.7400	-12.448%	33,092,928	0.000%
2024-08-01	19.8000	20.0000	19.0000	19.1200	-1.342%	8,633,467	-12.448%
2024-07-31	19.2400	19.7800	19.2400	19.3800	+0.832%	6,478,064	-13.622%
2024-07-30	19.2000	19.4600	19.0400	19.2200	+0.418%	3,123,157	-12.903%
2024-07-29	19.8200	20.0000	19.1400	19.1400	-2.843%	5,906,412	-12.539%
2024-07-26	19.6000	19.7400	19.2400	19.7000	+2.391%	6,783,630	-15.025%
2024-07-25	19.2600	19.3200	18.7400	19.2400	+0.313%	7,887,286	-12.994%
2024-07-24	18.7000	19.2800	18.7000	19.1800	+0.735%	7,134,026	-12.722%
2024-07-23	19.8200	19.8200	18.7200	19.0400	-4.705%	14,958,033	-12.080%
2024-07-22	20.5500	20.5500	19.9200	19.9800	-2.537%	5,647,723	-16.216%
2024-07-19	20.5000	20.9500	20.3000	20.5000	-0.726%	3,242,654	-18.341%
2024-07-18	21.2000	21.4000	20.6500	20.6500	-2.133%	6,504,632	-18.935%
2024-07-17	21.4000	22.3000	20.9000	21.1000	-1.860%	10,869,384	-20.664%
2024-07-16	21.4500	21.8500	20.6000	21.5000	0.000%	13,051,290	-22.140%
2024-07-15	19.8400	21.7000	19.8400	21.5000	+13.158%	20,769,277	-22.140%
2024-07-10	18.1200	19.6600	18.1200	19.0000	+0.529%	14,448,096	-11.895%
2024-07-09	19.0000	19.3000	18.0800	18.9000	+21.935%	49,406,712	-11.429%
2024-07-08	15.1400	16.1600	15.0800	15.5000	+3.059%	18,744,355	+8.000%
2024-07-05	14.3000	15.1600	14.2000	15.0400	+7.429%	18,301,057	+11.303%
2024-07-04	14.5000	14.5000	14.0000	14.0000	-1.130%	4,385,712	+19.571%
2024-07-03	13.2600	14.2600	13.2600	14.1600	+6.949%	14,564,496	+18.220%
2024-07-02	13.8000	13.8000	13.0200	13.2400	+0.303%	3,294,703	+26.435%
2024-07-01	13.5000	13.6400	13.2000	13.2000	-2.222%	4,327,462	+26.818%
2024-06-28	13.6400	13.8400	13.5000	13.5000	-0.589%	6,075,581	+24.000%
2024-06-27	13.5400	13.8200	13.4400	13.5800	+0.147%	4,283,087	+23.270%
2024-06-26	13.8000	14.0000	13.5200	13.5600	-1.453%	8,663,051	+23.451%
2024-06-25	14.2400	14.2600	13.7000	13.7600	-3.099%	4,869,282	+21.657%
2024-06-24	14.2000	14.2600	13.6600	14.2000	+1.140%	2,683,040	+17.887%
2024-06-21	14.2600	14.2600	14.0000	14.0400	-1.543%	6,626,782	+19.231%
2024-06-20	14.2600	14.3400	14.0000	14.2600	0.000%	2,724,854	+17.391%
2024-06-19	14.2000	14.5600	14.0400	14.2600	+0.992%	4,876,944	+17.391%
2024-06-18	14.0400	14.2000	13.8400	14.1200	+2.023%	1,984,624	+18.555%
2024-06-17	13.8400	14.3000	13.8400	13.8400	-0.860%	2,384,331	+20.954%
2024-06-14	14.2400	14.2400	13.6400	13.9600	-2.921%	15,388,323	+19.914%
2024-06-13	14.5000	14.8800	14.0400	14.3800	+2.714%	15,252,792	+16.412%
2024-06-12	13.8000	14.2200	13.6600	14.0000	+0.143%	6,462,958	+19.571%
2024-06-11	14.9000	14.9000	13.9200	13.9800	-4.247%	7,543,250	+19.742%
2024-06-10	14.6200	14.9000	14.4800	14.6000	+0.829%	4,978,855	+14.658%
2024-06-07	14.5400	14.7200	14.3600	14.4800	-1.228%	3,359,975	+15.608%
2024-06-06	14.6000	14.6600	14.2400	14.6600	+2.374%	3,680,939	+14.188%
2024-06-05	14.7000	14.9400	14.3200	14.3200	-3.243%	7,635,899	+16.899%
2024-06-04	14.6000	14.9800	14.5600	14.8000	-1.070%	6,080,629	+13.108%
2024-06-03	14.0000	15.0600	14.0000	14.9600	+4.909%	16,578,010	+11.898%
2024-05-31	14.0000	14.4000	13.5400	14.2600	+3.634%	76,381,341	+17.391%
2024-05-30	13.9000	14.0800	13.5800	13.7600	-0.722%	8,480,112	+21.657%
2024-05-29	14.5000	14.5000	13.7200	13.8600	-3.616%	11,783,962	+20.779%
2024-05-28	14.6000	14.9000	14.3000	14.3800	-3.877%	9,418,365	+16.412%
2024-05-24	14.5000	14.9600	14.5000	14.9600	+0.673%	8,796,820	+11.898%
2024-05-23	14.9000	15.0000	14.4000	14.8600	+1.642%	5,143,534	+12.651%
2024-05-22	14.5800	14.7600	14.2000	14.6200	+1.811%	4,939,646	+14.501%
2024-05-21	14.5000	15.1200	14.0000	14.3600	-4.648%	16,569,288	+16.574%
2024-05-20	13.7000	15.3600	13.7000	15.0600	+3.292%	8,936,254	+11.155%
2024-05-17	14.1400	14.8000	14.1400	14.5800	+1.250%	9,026,337	+14.815%
2024-05-16	13.8000	14.5800	13.8000	14.4000	+2.564%	7,101,732	+16.250%
2024-05-15	13.5000	14.2600	13.5000	14.0400	-0.142%	10,955,656	+19.231%
2024-05-14	14.3000	14.5000	14.0400	14.0600	-1.816%	7,760,218	+19.061%
2024-05-13	14.0000	14.6400	13.9000	14.3200	-1.918%	8,323,560	+16.899%
2024-05-10	13.6000	15.4600	13.3000	14.6000	+9.445%	16,734,683	+14.658%
2024-05-09	13.6000	13.8000	13.3400	13.3400	-2.628%	5,371,886	+25.487%
2024-05-08	14.2200	14.4400	13.7000	13.7000	-3.385%	9,685,531	+22.190%
2024-05-07	13.6800	14.2400	13.5000	14.1800	+6.938%	9,135,304	+18.054%
2024-05-02	13.0000	13.4800	13.0000	13.2600	+0.455%	2,475,297	+26.244%
2024-05-01	13.4400	13.5000	13.1800	13.2000	+9,809.910%	1,596,701	+26.818%
2024-03-22	0.1300	0.1372	0.1300	0.1332	-2.274%	9,886,535	+12,467.568%
2024-03-21	0.1309	0.1363	0.1282	0.1363	+3.650%	18,258,941	+12,181.731%
2024-03-20	0.1320	0.1349	0.1315	0.1315	-1.719%	6,816,739	+12,630.038%
2024-03-19	0.1350	0.1369	0.1305	0.1338	-2.407%	13,375,871	+12,411.211%
2024-03-18	0.1340	0.1417	0.1340	0.1371	+1.181%	13,029,575	+12,110.066%
2024-03-15	0.1328	0.1429	0.1322	0.1355	+1.574%	23,325,047	+12,254.244%
2024-03-14	0.1326	0.1390	0.1302	0.1334	0.000%	16,863,651	+12,448.726%
2024-03-13	0.1424	0.1458	0.1334	0.1334	-7.746%	21,407,904	+12,448.726%
2024-03-12	0.1450	0.1459	0.1401	0.1446	-1.094%	19,665,976	+11,476.763%
2024-03-11	0.1550	0.1557	0.1452	0.1462	-7.057%	19,201,546	+11,350.068%
2024-03-08	0.1573	0.1587	0.1531	0.1573	-0.569%	14,938,019	+10,542.085%
2024-03-07	0.1557	0.1600	0.1535	0.1582	+1.086%	13,365,975	+10,481.542%
2024-03-06	0.1923	0.1923	0.1555	0.1565	-22.448%	63,150,191	+10,596.486%
2024-03-05	0.2038	0.2072	0.2000	0.2018	+0.498%	7,058,267	+8,195.342%
2024-03-04	0.2054	0.2054	0.1992	0.2008	-1.084%	6,704,607	+8,236.653%
2024-03-01	0.2036	0.2042	0.1994	0.2030	0.000%	5,587,899	+8,146.305%
2024-02-29	0.2064	0.2084	0.2014	0.2030	-2.027%	12,009,316	+8,146.305%
2024-02-28	0.1950	0.2100	0.1950	0.2072	+3.497%	11,022,191	+7,979.151%
2024-02-27	0.1875	0.2014	0.1875	0.2002	+6.038%	10,316,679	+8,261.638%
2024-02-26	0.1810	0.1902	0.1810	0.1888	+3.395%	3,419,304	+8,766.525%
2024-02-23	0.1800	0.1832	0.1799	0.1826	+0.330%	4,577,932	+9,067.579%
2024-02-22	0.1807	0.1857	0.1788	0.1820	-1.087%	4,633,521	+9,097.802%
2024-02-21	0.1769	0.1855	0.1769	0.1840	+3.255%	2,661,196	+8,997.826%
2024-02-20	0.1784	0.1794	0.1763	0.1782	-0.280%	2,032,825	+9,293.939%
2024-02-19	0.1794	0.1819	0.1771	0.1787	+0.790%	1,267,234	+9,267.655%
2024-02-16	0.1750	0.1786	0.1750	0.1773	+0.169%	6,721,225	+9,341.624%
2024-02-15	0.1750	0.1780	0.1730	0.1770	+1.317%	10,795,167	+9,357.627%
2024-02-14	0.1764	0.1775	0.1740	0.1747	+0.983%	2,192,444	+9,482.141%
2024-02-13	0.1820	0.1820	0.1718	0.1730	-4.473%	6,192,178	+9,576.301%
2024-02-12	0.1812	0.1834	0.1794	0.1811	+0.779%	2,126,827	+9,143.512%
2024-02-09	0.1798	0.1815	0.1781	0.1797	-0.167%	2,189,222	+9,215.526%
2024-02-08	0.1830	0.1856	0.1791	0.1800	-0.442%	3,561,173	+9,200.000%
2024-02-07	0.1890	0.1890	0.1797	0.1808	-3.212%	3,221,436	+9,158.850%
2024-02-06	0.1945	0.1955	0.1857	0.1868	-3.959%	4,809,186	+8,861.456%
2024-02-05	0.1940	0.1973	0.1923	0.1945	-0.103%	3,897,916	+8,506.684%
2024-02-02	0.1960	0.1970	0.1932	0.1947	+0.568%	5,543,839	+8,497.843%
2024-02-01	0.1905	0.1952	0.1890	0.1936	+1.574%	6,239,467	+8,546.694%
2024-01-31	0.1849	0.1928	0.1847	0.1906	+2.639%	4,023,726	+8,682.791%
2024-01-30	0.1862	0.1900	0.1830	0.1857	-0.642%	2,623,221	+8,914.540%
2024-01-29	0.1895	0.1920	0.1854	0.1869	-1.372%	2,827,004	+8,856.661%
2024-01-26	0.1900	0.1930	0.1870	0.1895	+0.159%	3,583,885	+8,733.773%
2024-01-25	0.1951	0.1959	0.1883	0.1892	-2.575%	2,873,626	+8,747.780%
2024-01-24	0.1900	0.1950	0.1900	0.1942	+2.751%	1,923,219	+8,519.979%
2024-01-23	0.1890	0.1924	0.1878	0.1890	-0.839%	2,263,045	+8,757.143%
2024-01-22	0.1949	0.1953	0.1897	0.1906	-0.314%	4,213,291	+8,682.791%
2024-01-19	0.1932	0.1939	0.1889	0.1912	-1.035%	1,870,063	+8,655.230%
2024-01-18	0.1850	0.1962	0.1850	0.1932	+2.766%	4,738,142	+8,564.596%
2024-01-17	0.1958	0.1958	0.1868	0.1880	-3.787%	4,488,222	+8,804.255%
2024-01-16	0.2000	0.2014	0.1954	0.1954	-2.300%	2,750,761	+8,467.042%
2024-01-15	0.2002	0.2022	0.1969	0.2000	+0.503%	2,103,240	+8,270.000%
2024-01-12	0.1950	0.2016	0.1950	0.1990	+1.686%	4,185,085	+8,312.060%
2024-01-11	0.2004	0.2024	0.1906	0.1957	-2.345%	7,859,174	+8,453.909%
2024-01-10	0.2100	0.2126	0.1980	0.2004	-7.989%	11,335,076	+8,253.293%
2024-01-09	0.2300	0.2300	0.2166	0.2178	-2.156%	2,570,142	+7,585.950%
2024-01-08	0.2200	0.2268	0.2162	0.2226	-0.625%	3,360,694	+7,420.216%
2024-01-05	0.2272	0.2298	0.2182	0.2240	-1.322%	2,429,145	+7,373.214%
2024-01-04	0.2000	0.2270	0.2000	0.2270	+4.801%	2,910,539	+7,274.449%
2024-01-03	0.2218	0.2220	0.2130	0.2166	-0.551%	4,953,706	+7,628.532%
2024-01-02	0.2244	0.2264	0.2166	0.2178	-1.000%	1,762,752	+7,585.950%
2023-12-29	0.2220	0.2232	0.2174	0.2200	-0.542%	2,111,903	+7,509.091%
2023-12-28	0.2212	0.2226	0.2204	0.2212	-0.985%	2,184,427	+7,467.812%
2023-12-27	0.2240	0.2254	0.2198	0.2234	+0.269%	3,158,055	+7,393.286%
2023-12-22	0.2206	0.2232	0.2186	0.2228	+1.828%	1,521,953	+7,413.465%
2023-12-21	0.2180	0.2200	0.2140	0.2188	-0.182%	2,660,433	+7,550.823%
2023-12-20	0.2298	0.2298	0.2162	0.2192	-0.091%	6,212,848	+7,536.861%
2023-12-19	0.2192	0.2214	0.2138	0.2194	+0.920%	2,963,475	+7,529.900%
2023-12-18	0.2118	0.2258	0.2118	0.2174	+1.399%	6,120,115	+7,600.092%
2023-12-15	0.2070	0.2166	0.2070	0.2144	+2.095%	10,458,509	+7,707.836%
2023-12-14	0.2068	0.2148	0.2022	0.2100	+1.254%	10,490,599	+7,871.429%
2023-12-13	0.2000	0.2100	0.2000	0.2074	+2.979%	4,664,001	+7,971.360%
2023-12-12	0.2074	0.2074	0.2010	0.2014	-1.660%	5,594,711	+8,211.817%
2023-12-11	0.2054	0.2070	0.2034	0.2048	-1.063%	2,908,423	+8,073.828%
2023-12-08	0.2080	0.2098	0.2048	0.2070	-1.146%	6,558,673	+7,986.957%
2023-12-07	0.2080	0.2110	0.2040	0.2094	+1.159%	2,914,383	+7,894.269%
2023-12-06	0.1975	0.2114	0.1975	0.2070	+0.976%	3,797,384	+7,986.957%
2023-12-05	0.1908	0.2072	0.1908	0.2050	0.000%	6,627,866	+8,065.854%
2023-12-04	0.1990	0.2100	0.1990	0.2050	+2.500%	8,130,174	+8,065.854%
2023-12-01	0.1900	0.2008	0.1900	0.2000	+4.712%	4,499,344	+8,270.000%
2023-11-30	0.1940	0.1950	0.1901	0.1910	-0.985%	6,529,219	+8,664.398%
2023-11-29	0.1894	0.1941	0.1871	0.1929	+1.902%	3,839,981	+8,578.072%
2023-11-28	0.1893	0.1894	0.1815	0.1893	-0.263%	4,466,618	+8,743.106%
2023-11-27	0.1930	0.1993	0.1881	0.1898	-4.623%	4,200,373	+8,719.810%
2023-11-24	0.2030	0.2048	0.1987	0.1990	-1.970%	2,465,477	+8,312.060%
2023-11-23	0.2080	0.2104	0.1988	0.2030	-3.241%	5,472,113	+8,146.305%
2023-11-22	0.2020	0.2152	0.2020	0.2098	+1.845%	7,389,983	+7,879.028%
2023-11-21	0.1975	0.2150	0.1974	0.2060	+7.292%	13,829,760	+8,026.214%
2023-11-20	0.1890	0.1940	0.1854	0.1920	+4.689%	3,014,715	+8,618.750%
2023-11-17	0.1848	0.1907	0.1822	0.1834	-2.499%	5,008,034	+9,027.590%
2023-11-16	0.1900	0.1957	0.1872	0.1881	-1.208%	2,203,886	+8,799.522%
2023-11-15	0.1901	0.1979	0.1872	0.1904	+0.105%	6,244,333	+8,692.017%
2023-11-14	0.1720	0.1908	0.1720	0.1902	+7.034%	6,325,105	+8,701.262%
2023-11-13	0.1778	0.1783	0.1721	0.1777	+0.056%	3,042,913	+9,320.371%
2023-11-10	0.1810	0.1821	0.1760	0.1776	-3.057%	3,564,567	+9,325.676%
2023-11-09	0.1800	0.1849	0.1785	0.1832	+2.232%	2,330,432	+9,037.555%
2023-11-08	0.1800	0.1852	0.1792	0.1792	-1.104%	2,649,522	+9,241.518%
2023-11-07	0.1768	0.1844	0.1768	0.1812	+0.891%	4,290,664	+9,138.411%
2023-11-06	0.1700	0.1818	0.1700	0.1796	+1.069%	3,006,785	+9,220.713%
2023-11-03	0.1700	0.1825	0.1700	0.1777	+3.014%	6,121,169	+9,320.371%
2023-11-02	0.1658	0.1744	0.1658	0.1725	+2.011%	4,417,011	+9,604.348%
2023-11-01	0.1658	0.1711	0.1650	0.1691	+0.835%	2,859,317	+9,799.468%
2023-10-31	0.1670	0.1710	0.1663	0.1677	+0.721%	4,871,576	+9,882.111%
2023-10-30	0.1627	0.1680	0.1610	0.1665	+3.416%	6,120,048	+9,954.054%
2023-10-27	0.1535	0.1610	0.1529	0.1610	+4.072%	6,741,398	+10,297.516%
2023-10-26	0.1572	0.1586	0.1528	0.1547	-2.520%	4,834,380	+10,720.944%
2023-10-25	0.1650	0.1650	0.1571	0.1587	-4.282%	7,217,174	+10,448.204%
2023-10-24	0.1706	0.1712	0.1656	0.1658	-2.642%	3,892,885	+9,996.502%
2023-10-23	0.1657	0.1706	0.1630	0.1703	+1.793%	3,093,075	+9,729.712%
2023-10-20	0.1737	0.1737	0.1651	0.1673	-3.183%	5,516,911	+9,905.977%
2023-10-19	0.1708	0.1728	0.1698	0.1728	+0.290%	1,529,011	+9,587.500%
2023-10-18	0.1741	0.1741	0.1695	0.1723	-0.116%	4,297,288	+9,615.612%
2023-10-17	0.1699	0.1746	0.1697	0.1725	+1.890%	4,354,608	+9,604.348%
2023-10-16	0.1668	0.1710	0.1639	0.1693	+1.317%	3,702,218	+9,787.773%
2023-10-13	0.1732	0.1732	0.1666	0.1671	-3.522%	4,201,267	+9,917.953%
2023-10-12	0.1772	0.1790	0.1709	0.1732	-1.591%	6,223,502	+9,565.127%
2023-10-11	0.1760	0.1775	0.1735	0.1760	+0.917%	5,510,760	+9,411.364%
2023-10-10	0.1690	0.1748	0.1690	0.1744	+3.563%	7,085,036	+9,498.624%
2023-10-09	0.1691	0.1717	0.1655	0.1684	+0.238%	4,240,370	+9,840.618%
2023-10-06	0.1660	0.1695	0.1648	0.1680	+2.439%	7,749,012	+9,864.286%
2023-10-05	0.1654	0.1664	0.1624	0.1640	0.000%	4,598,320	+10,107.317%
2023-10-04	0.1656	0.1668	0.1622	0.1640	-0.606%	3,960,446	+10,107.317%
2023-10-03	0.1692	0.1692	0.1625	0.1650	-1.434%	5,152,630	+10,045.455%
2023-10-02	0.1679	0.1734	0.1650	0.1674	-1.645%	5,989,935	+9,900.000%
2023-09-29	0.1620	0.1743	0.1620	0.1702	+3.214%	10,276,005	+9,735.488%
2023-09-28	0.1700	0.1700	0.1630	0.1649	-1.552%	8,117,038	+10,051.607%
2023-09-27	0.1710	0.1715	0.1675	0.1675	-1.529%	7,056,354	+9,894.030%
2023-09-26	0.1736	0.1748	0.1701	0.1701	-2.466%	7,322,242	+9,741.270%
2023-09-25	0.1785	0.1785	0.1705	0.1744	-2.022%	5,760,895	+9,498.624%
2023-09-22	0.1750	0.1798	0.1742	0.1780	+2.240%	10,173,665	+9,304.494%
2023-09-21	0.1720	0.1747	0.1684	0.1741	+3.079%	9,768,545	+9,515.164%
2023-09-20	0.1690	0.1699	0.1652	0.1689	+2.426%	6,431,356	+9,811.190%
2023-09-19	0.1650	0.1680	0.1640	0.1649	+0.549%	6,267,025	+10,051.607%
2023-09-18	0.1716	0.1726	0.1640	0.1640	-4.262%	8,280,751	+10,107.317%
2023-09-15	0.1710	0.1770	0.1688	0.1713	+0.351%	39,615,947	+9,672.329%
2023-09-14	0.1696	0.1707	0.1663	0.1707	+0.827%	7,881,207	+9,706.678%
2023-09-13	0.1641	0.1740	0.1641	0.1693	+0.059%	7,713,161	+9,787.773%
2023-09-12	0.1669	0.1692	0.1643	0.1692	+1.989%	6,042,249	+9,793.617%
2023-09-11	0.1636	0.1670	0.1636	0.1659	+1.406%	4,473,854	+9,990.416%
2023-09-08	0.1653	0.1653	0.1616	0.1636	+0.801%	7,736,251	+10,132.274%
2023-09-07	0.1624	0.1684	0.1623	0.1623	-2.405%	21,462,575	+10,214.233%
2023-09-06	0.1708	0.1709	0.1625	0.1663	-2.862%	18,429,905	+9,966.146%
2023-09-05	0.1761	0.1761	0.1700	0.1712	-2.506%	9,174,119	+9,678.037%
2023-09-04	0.1786	0.1811	0.1741	0.1756	+0.228%	5,623,095	+9,433.030%
2023-09-01	0.1839	0.1839	0.1752	0.1752	-2.882%	8,556,198	+9,454.795%
2023-08-31	0.1751	0.1825	0.1751	0.1804	+1.921%	9,909,543	+9,179.379%
2023-08-30	0.1780	0.1811	0.1764	0.1770	-1.667%	4,874,331	+9,357.627%
2023-08-29	0.1839	0.1839	0.1774	0.1800	+2.389%	5,220,735	+9,200.000%
2023-08-25	0.1800	0.1800	0.1744	0.1758	-6.539%	10,416,927	+9,422.184%
2023-08-23	0.1850	0.1902	0.1840	0.1881	+2.339%	4,863,770	+8,799.522%
2023-08-22	0.1856	0.1910	0.1828	0.1838	-2.338%	6,591,964	+9,007.726%
2023-08-21	0.1920	0.1920	0.1842	0.1882	+0.053%	8,034,743	+8,794.793%
2023-08-18	0.1888	0.1908	0.1834	0.1881	-0.581%	10,587,544	+8,799.522%
2023-08-17	0.1913	0.1953	0.1883	0.1892	-1.201%	6,461,715	+8,747.780%
2023-08-16	0.2000	0.2000	0.1910	0.1915	-3.429%	9,468,267	+8,641.514%
2023-08-15	0.2030	0.2034	0.1964	0.1983	-2.026%	7,142,040	+8,341.755%
2023-08-14	0.2100	0.2100	0.2004	0.2024	-3.158%	10,281,409	+8,170.751%
2023-08-11	0.2076	0.2154	0.2020	0.2090	+2.956%	16,961,222	+7,909.569%
2023-08-10	0.1999	0.2038	0.1913	0.2030	+3.943%	9,709,421	+8,146.305%
2023-08-09	0.2074	0.2074	0.1950	0.1953	-3.982%	15,838,878	+8,471.429%
2023-08-07	0.2290	0.2290	0.2022	0.2034	-7.293%	29,901,174	+8,130.088%
2023-08-04	0.2620	0.2698	0.2194	0.2194	-18.256%	45,183,951	+7,529.900%
2023-08-03	0.2660	0.2702	0.2640	0.2684	+0.524%	5,560,678	+6,136.960%
2023-08-02	0.2700	0.2700	0.2606	0.2670	-0.964%	4,155,374	+6,169.663%
2023-08-01	0.2772	0.2772	0.2692	0.2696	-2.390%	11,730,839	+6,109.199%
2023-07-31	0.2880	0.2880	0.2760	0.2762	-1.287%	6,648,960	+5,960.825%
2023-07-28	0.2770	0.2820	0.2756	0.2798	-0.780%	3,855,650	+5,882.845%
2023-07-27	0.2870	0.2878	0.2820	0.2820	-0.844%	2,948,174	+5,836.170%
2023-07-26	0.2780	0.2850	0.2776	0.2844	+2.302%	4,449,129	+5,786.076%
2023-07-25	0.2804	0.2840	0.2780	0.2780	-0.643%	2,244,746	+5,921.583%
2023-07-24	0.2762	0.2816	0.2740	0.2798	-0.356%	2,193,749	+5,882.845%
2023-07-21	0.2850	0.2856	0.2778	0.2808	-1.749%	3,054,325	+5,861.538%
2023-07-20	0.2868	0.2928	0.2830	0.2858	-0.418%	3,682,020	+5,757.243%
2023-07-19	0.2842	0.2900	0.2834	0.2870	+2.354%	4,161,346	+5,732.753%
2023-07-18	0.2782	0.2818	0.2746	0.2804	+0.791%	2,747,827	+5,870.043%
2023-07-17	0.2920	0.2920	0.2762	0.2782	-3.470%	2,687,611	+5,917.254%
2023-07-14	0.2902	0.2960	0.2854	0.2882	-2.635%	4,255,285	+5,708.466%
2023-07-13	0.2846	0.2960	0.2846	0.2960	+2.849%	2,711,274	+5,555.405%
2023-07-12	0.2768	0.2904	0.2746	0.2878	+5.267%	4,576,968	+5,716.539%
2023-07-11	0.2664	0.2740	0.2664	0.2734	+0.886%	1,872,195	+6,022.897%
2023-07-10	0.2696	0.2750	0.2696	0.2710	+0.370%	1,836,139	+6,077.122%
2023-07-07	0.2716	0.2730	0.2628	0.2700	-0.074%	2,635,361	+6,100.000%
2023-07-06	0.2650	0.2714	0.2650	0.2702	-1.243%	3,600,236	+6,095.411%
2023-07-05	0.2768	0.2774	0.2692	0.2736	-1.013%	7,504,939	+6,018.421%
2023-07-04	0.2738	0.2782	0.2696	0.2764	+0.509%	38,959,835	+5,956.440%
2023-07-03	0.2760	0.2842	0.2748	0.2750	+0.219%	4,763,626	+5,987.273%
2023-06-30	0.2820	0.2832	0.2736	0.2744	-3.107%	26,362,315	+6,000.583%
2023-06-29	0.2790	0.2842	0.2760	0.2832	+3.207%	8,271,387	+5,811.017%
2023-06-28	0.2864	0.2864	0.2716	0.2744	+1.105%	8,690,394	+6,000.583%
2023-06-27	0.2860	0.2860	0.2708	0.2714	-2.794%	4,322,719	+6,068.018%
2023-06-26	0.2888	0.2888	0.2782	0.2792	-1.897%	10,391,664	+5,895.702%
2023-06-23	0.3062	0.3062	0.2810	0.2846	-2.534%	5,632,568	+5,781.940%
2023-06-22	0.3100	0.3100	0.2894	0.2920	-2.602%	2,799,428	+5,632.877%
2023-06-21	0.3004	0.3048	0.2950	0.2998	-0.991%	5,447,273	+5,483.722%
2023-06-20	0.3040	0.3090	0.2984	0.3028	-3.073%	5,329,214	+5,428.402%
2023-06-19	0.3126	0.3192	0.3066	0.3124	-2.375%	5,137,901	+5,258.515%
2023-06-16	0.3200	0.3254	0.3184	0.3200	-0.621%	32,984,985	+5,131.250%
2023-06-15	0.3270	0.3270	0.3176	0.3220	-0.740%	2,303,711	+5,098.758%
2023-06-14	0.3420	0.3420	0.3232	0.3244	-1.578%	2,633,801	+5,060.296%
2023-06-13	0.3456	0.3456	0.3276	0.3296	0.000%	1,870,232	+4,978.883%
2023-06-12	0.3282	0.3330	0.3282	0.3296	-0.663%	2,289,876	+4,978.883%
2023-06-09	0.3200	0.3352	0.3200	0.3318	-0.540%	2,032,718	+4,945.208%
2023-06-08	0.3310	0.3352	0.3284	0.3336	+1.583%	2,768,335	+4,917.986%
2023-06-07	0.3318	0.3350	0.3260	0.3284	-0.785%	4,218,109	+4,997.442%
2023-06-06	0.3380	0.3392	0.3294	0.3310	-2.876%	2,753,797	+4,957.402%
2023-06-05	0.3500	0.3500	0.3370	0.3408	-2.405%	2,351,412	+4,811.972%
2023-06-02	0.3496	0.3572	0.3460	0.3492	+1.276%	4,997,903	+4,693.814%
2023-06-01	0.3400	0.3450	0.3350	0.3448	+3.110%	3,654,442	+4,754.988%
2023-05-31	0.3348	0.3452	0.3258	0.3344	+1.703%	8,486,689	+4,905.981%
2023-05-30	0.3208	0.3340	0.3206	0.3288	+0.122%	2,567,190	+4,991.241%
2023-05-26	0.3280	0.3310	0.3198	0.3284	+1.171%	2,413,939	+4,997.442%
2023-05-25	0.3096	0.3256	0.3050	0.3246	+3.310%	2,694,957	+5,057.116%
2023-05-24	0.3316	0.3316	0.3118	0.3142	-1.195%	2,368,209	+5,227.817%
2023-05-23	0.3254	0.3276	0.3178	0.3180	-1.426%	1,492,444	+5,164.151%
2023-05-22	0.3266	0.3266	0.3166	0.3226	+0.498%	4,205,146	+5,089.089%
2023-05-19	0.3172	0.3266	0.3162	0.3210	-0.434%	2,049,184	+5,114.953%
2023-05-18	0.3296	0.3296	0.3194	0.3224	+1.066%	2,104,345	+5,092.308%
2023-05-17	0.3170	0.3210	0.3124	0.3190	-0.063%	2,231,461	+5,147.649%
2023-05-16	0.3100	0.3234	0.3010	0.3192	+2.571%	4,246,949	+5,144.361%
2023-05-15	0.3322	0.3322	0.3102	0.3112	-6.321%	4,529,368	+5,279.177%
2023-05-12	0.3176	0.3330	0.3176	0.3322	+3.489%	4,201,178	+4,939.133%
2023-05-11	0.3350	0.3350	0.3188	0.3210	-2.668%	2,061,601	+5,114.953%
2023-05-10	0.3582	0.3582	0.3270	0.3298	-3.904%	4,128,597	+4,975.804%
2023-05-09	0.3374	0.3606	0.3316	0.3432	+2.939%	7,438,241	+4,777.622%
2023-05-05	0.3280	0.3338	0.3262	0.3334	+2.711%	1,501,605	+4,920.996%
2023-05-04	0.3124	0.3282	0.3124	0.3246	-0.123%	8,171,820	+5,057.116%
2023-05-03	0.3250	0.3326	0.3236	0.3250	-2.753%	3,296,560	+5,050.769%
2023-05-02	0.3394	0.3470	0.3292	0.3342	-3.800%	2,350,896	+4,908.977%
2023-04-28	0.3444	0.3498	0.3408	0.3474	+2.781%	2,639,588	+4,718.653%
2023-04-27	0.3316	0.3422	0.3316	0.3380	-0.412%	1,630,273	+4,852.663%
2023-04-26	0.3320	0.3410	0.3320	0.3394	+0.236%	2,104,140	+4,832.233%
2023-04-25	0.3292	0.3428	0.3292	0.3386	-2.139%	2,457,929	+4,843.887%
2023-04-24	0.3380	0.3522	0.3342	0.3460	+0.992%	2,184,509	+4,738.150%
2023-04-21	0.3302	0.3444	0.3300	0.3426	+3.007%	7,375,146	+4,786.165%
2023-04-20	0.3506	0.3506	0.3300	0.3326	-0.835%	4,639,297	+4,933.073%
2023-04-19	0.3400	0.3414	0.3328	0.3354	-2.044%	4,760,575	+4,891.055%
2023-04-18	0.3372	0.3476	0.3372	0.3424	+1.482%	7,602,644	+4,789.019%
2023-04-17	0.3634	0.3638	0.3328	0.3374	-9.496%	16,369,983	+4,861.470%
2023-04-14	0.3662	0.3738	0.3662	0.3728	+1.636%	2,543,843	+4,390.343%
2023-04-13	0.3568	0.3694	0.3568	0.3668	+2.515%	1,684,163	+4,463.795%
2023-04-12	0.3570	0.3586	0.3476	0.3578	+0.168%	2,980,623	+4,578.591%
2023-04-11	0.3624	0.3626	0.3494	0.3572	-0.168%	2,593,035	+4,586.450%
2023-04-06	0.3660	0.3700	0.3576	0.3578	-1.541%	4,499,978	+4,578.591%
2023-04-05	0.3600	0.3696	0.3600	0.3634	-1.784%	3,447,903	+4,506.494%
2023-04-04	0.3784	0.3784	0.3686	0.3700	-0.216%	3,202,396	+4,424.324%
2023-04-03	0.3620	0.3750	0.3600	0.3708	+1.311%	4,099,534	+4,414.563%
2023-03-31	0.3750	0.3860	0.3646	0.3660	-5.280%	10,012,253	+4,473.770%
2023-03-30	0.3848	0.3864	0.3776	0.3864	+3.040%	3,238,721	+4,232.298%
2023-03-29	0.3600	0.3750	0.3600	0.3750	+0.428%	2,596,799	+4,364.000%
2023-03-28	0.3792	0.3792	0.3648	0.3734	-1.737%	3,730,739	+4,383.128%
2023-03-27	0.3760	0.3806	0.3700	0.3800	+2.426%	3,063,643	+4,305.263%
2023-03-24	0.3950	0.3950	0.3638	0.3710	-1.382%	3,402,524	+4,412.129%
2023-03-23	0.3774	0.3814	0.3738	0.3762	-1.980%	2,539,941	+4,349.761%
2023-03-22	0.3802	0.3880	0.3776	0.3838	+1.000%	2,505,809	+4,261.647%
2023-03-21	0.3858	0.3954	0.3748	0.3800	-1.554%	3,824,862	+4,305.263%
2023-03-20	0.3538	0.3910	0.3400	0.3860	+8.366%	6,972,587	+4,236.788%
2023-03-17	0.3600	0.3776	0.3526	0.3562	-2.624%	6,619,689	+4,599.607%
2023-03-16	0.3450	0.3702	0.3450	0.3658	+8.097%	5,623,519	+4,476.271%
2023-03-15	0.3700	0.3742	0.3360	0.3384	-8.392%	11,276,398	+4,846.809%
2023-03-14	0.3742	0.3866	0.3694	0.3694	-2.789%	5,062,851	+4,431.673%
2023-03-13	0.3800	0.3874	0.3772	0.3800	-1.809%	10,921,952	+4,305.263%
2023-03-10	0.3798	0.3916	0.3702	0.3870	-0.565%	11,079,590	+4,225.581%
2023-03-09	0.4004	0.4124	0.3830	0.3892	-5.990%	17,378,552	+4,201.131%
2023-03-08	0.4230	0.4292	0.4086	0.4140	-2.128%	10,611,509	+3,943.478%
2023-03-07	0.4200	0.4486	0.4176	0.4230	-0.797%	16,998,541	+3,857.447%
2023-03-06	0.4006	0.4316	0.3866	0.4264	+8.998%	19,492,443	+3,825.891%
2023-03-03	0.3498	0.3970	0.3472	0.3912	+12.220%	29,126,329	+4,179.141%
2023-03-02	0.3038	0.3490	0.2920	0.3486	+19.712%	28,060,511	+4,702.065%
2023-03-01	0.2884	0.2934	0.2826	0.2912	+1.041%	5,646,799	+5,648.626%
2023-02-28	0.2920	0.2930	0.2870	0.2882	-0.826%	4,249,590	+5,708.466%
2023-02-27	0.2800	0.2922	0.2800	0.2906	+1.679%	3,181,831	+5,660.496%
2023-02-24	0.2850	0.2880	0.2836	0.2858	-0.902%	1,389,100	+5,757.243%
2023-02-23	0.2900	0.2926	0.2834	0.2884	+0.910%	3,257,716	+5,704.438%
2023-02-22	0.2786	0.2878	0.2742	0.2858	+2.291%	3,408,022	+5,757.243%
2023-02-21	0.2980	0.2980	0.2794	0.2794	-1.620%	2,361,323	+5,891.410%
2023-02-20	0.3000	0.3000	0.2814	0.2840	-1.730%	4,062,525	+5,794.366%
2023-02-17	0.3000	0.3000	0.2842	0.2890	+0.139%	2,345,133	+5,692.388%
2023-02-16	0.2910	0.2918	0.2852	0.2886	-0.276%	1,813,818	+5,700.416%
2023-02-15	0.2866	0.2934	0.2866	0.2894	-0.481%	1,273,301	+5,684.381%
2023-02-14	0.2850	0.2952	0.2850	0.2908	+0.832%	2,347,593	+5,656.534%
2023-02-13	0.2916	0.2916	0.2884	0.2884	-1.233%	1,956,523	+5,704.438%
2023-02-10	0.3000	0.3004	0.2902	0.2920	-2.602%	4,281,084	+5,632.877%
2023-02-09	0.2980	0.3006	0.2900	0.2998	+3.379%	2,868,799	+5,483.722%
2023-02-08	0.2770	0.2980	0.2770	0.2900	+2.983%	4,955,667	+5,672.414%
2023-02-07	0.2876	0.2880	0.2800	0.2816	-2.963%	3,067,568	+5,844.602%
2023-02-06	0.2890	0.2916	0.2860	0.2902	-0.752%	2,413,957	+5,668.436%
2023-02-03	0.2828	0.2924	0.2828	0.2924	+2.669%	3,208,937	+5,625.034%
2023-02-02	0.2772	0.2862	0.2772	0.2848	+1.642%	2,864,239	+5,777.809%
2023-02-01	0.2700	0.2852	0.2700	0.2802	+0.143%	2,904,517	+5,874.304%
2023-01-31	0.2774	0.2820	0.2772	0.2798	-0.921%	2,716,218	+5,882.845%
2023-01-30	0.2774	0.2830	0.2754	0.2824	+0.284%	2,246,960	+5,827.762%
2023-01-27	0.2774	0.2834	0.2774	0.2816	+0.787%	2,029,288	+5,844.602%
2023-01-26	0.2782	0.2836	0.2776	0.2794	+1.600%	2,712,155	+5,891.410%
2023-01-25	0.2700	0.2794	0.2700	0.2750	-0.650%	1,119,690	+5,987.273%
2023-01-24	0.2748	0.2802	0.2748	0.2768	-0.789%	2,545,313	+5,947.688%
2023-01-23	0.2768	0.2832	0.2764	0.2790	+1.307%	1,934,156	+5,900.000%
2023-01-20	0.2696	0.2764	0.2682	0.2754	+2.000%	2,215,165	+5,978.431%
2023-01-19	0.2850	0.2850	0.2680	0.2700	-1.747%	3,465,034	+6,100.000%
2023-01-18	0.2702	0.2790	0.2702	0.2748	-0.073%	1,857,710	+5,991.703%
2023-01-17	0.2700	0.2800	0.2700	0.2750	-1.008%	9,634,294	+5,987.273%
2023-01-16	0.2718	0.2804	0.2718	0.2778	+1.758%	1,788,048	+5,925.918%
2023-01-13	0.2822	0.2852	0.2704	0.2730	-2.361%	3,367,381	+6,031.868%
2023-01-12	0.2784	0.2802	0.2700	0.2796	+3.326%	4,034,251	+5,887.124%
2023-01-11	0.2594	0.2706	0.2594	0.2706	+1.729%	2,170,060	+6,086.253%
2023-01-10	0.2720	0.2812	0.2650	0.2660	-3.623%	5,000,745	+6,193.233%
2023-01-09	0.2760	0.2796	0.2664	0.2760	+0.877%	7,112,948	+5,965.217%
2023-01-06	0.2800	0.2800	0.2712	0.2736	-0.146%	3,160,754	+6,018.421%
2023-01-05	0.2700	0.2766	0.2654	0.2740	+2.239%	6,084,562	+6,009.489%
2023-01-04	0.2550	0.2684	0.2502	0.2680	+6.349%	8,342,697	+6,146.269%

.dark-mode .JHXWhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHXWhC{ color: #333333; background-color: white; border: 2px solid #333333; }CPICAPITA PLCstock LSE

CPI
CAPITA PLC
stock LSE