Free Trial

Capita (CPI) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free CPI Stock Alerts
GBX 14.26
+0.50 (+3.63%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Capita Stock Price Performance

5 Day
Performance
-0.83%
1 Month
Performance
+7.54%
3 Month
Performance
-29.75%
6 Month
Performance
-28.70%
Year-To-Date
Performance
-35.18%
1 Year
Performance
-59.16%
Receive CPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Capita and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CPI Stock Chart for Sunday, June, 2, 2024

CPI Chart by TradingView

Capita Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 13.76GBX 14.26
+3.63%		GBX 14.40GBX 13.5475.94 million shs£240.99 million
05/30/2024GBX 13.86GBX 13.76
-0.72%		GBX 14.10GBX 13.587.89 million shs£232.54 million
05/29/2024GBX 14.38GBX 13.86
-3.62%		GBX 14.50GBX 13.7211.43 million shs£234.23 million
05/28/2024GBX 14.96GBX 14.38
-3.88%		GBX 14.95GBX 14.309.19 million shs£243.02 million
05/27/2024GBX 14.96GBX 14.96GBX 14.98GBX 14.508.80 million shs£252.82 million
05/24/2024GBX 14.86GBX 14.96
+0.67%		GBX 14.97GBX 14.507.33 million shs£252.82 million
05/23/2024GBX 14.62GBX 14.86
+1.64%		GBX 15.11GBX 14.405.01 million shs£251.13 million
05/22/2024GBX 14.36GBX 14.62
+1.81%		GBX 14.76GBX 14.204.88 million shs£247.08 million
05/21/2024GBX 15.06GBX 14.36
-4.65%		GBX 15.12GBX 13.2416.57 million shs£242.68 million
05/20/2024GBX 14.58GBX 15.06
+3.29%		GBX 15.45GBX 13.708.87 million shs£254.51 million
05/17/2024GBX 14.40GBX 14.58
+1.25%		GBX 14.80GBX 14.148.90 million shs£246.40 million
05/16/2024GBX 14.04GBX 14.40
+2.56%		GBX 14.58GBX 13.806.30 million shs£243.36 million
05/15/2024GBX 14.06GBX 14.04
-0.14%		GBX 14.26GBX 13.509.73 million shs£237.28 million
05/14/2024GBX 14.32GBX 14.06
-1.82%		GBX 14.53GBX 14.047.43 million shs£237.61 million
05/13/2024GBX 14.60GBX 14.32
-1.92%		GBX 14.90GBX 13.318.17 million shs£242.01 million
05/10/2024GBX 13.34GBX 14.60
+9.45%		GBX 15.46GBX 13.3016.65 million shs£246.74 million
05/09/2024GBX 13.70GBX 13.34
-2.63%		GBX 14.23GBX 13.345.31 million shs£225.45 million
05/08/2024GBX 14.18GBX 13.70
-3.39%		GBX 14.44GBX 13.708.94 million shs£231.53 million
05/07/2024GBX 13.54GBX 14.18
+4.73%		GBX 14.25GBX 13.458.55 million shs£239.64 million
05/06/2024GBX 13.54GBX 13.54GBX 13.70GBX 133.76 million shs£228.83 million
05/03/2024GBX 13.26GBX 13.54
+2.11%		GBX 13.71GBX 133.22 million shs£228.83 million
05/02/2024GBX 13.20GBX 13.26
+0.45%		GBX 13.68GBX 132.40 million shs£224.09 million
05/01/2024GBX 13.44GBX 13.20
-1.79%		GBX 13.60GBX 13.181.57 million shs£223.08 million
04/30/2024GBX 13.40GBX 13.44
+0.30%		GBX 13.72GBX 13.224.93 million shs£227.14 million
04/29/2024GBX 13.32GBX 13.40
+0.60%		GBX 13.57GBX 12.946.12 million shs£226.46 million
04/26/2024GBX 13.20GBX 13.32
+0.91%		GBX 13.46GBX 133.14 million shs£225.11 million
04/25/2024GBX 13.26GBX 13.20
-0.45%		GBX 13.70GBX 13.024.13 million shs£223.08 million
04/24/2024GBX 13.46GBX 13.26
-1.49%		GBX 13.94GBX 13.263.12 million shs£224.09 million
04/23/2024GBX 13.24GBX 13.46
+1.66%		GBX 13.62GBX 12.945.66 million shs£227.47 million
04/22/2024GBX 13.16GBX 13.24
+0.61%		GBX 13.63GBX 13.244.41 million shs£223.76 million
04/19/2024GBX 13.30GBX 13.16
-1.05%		GBX 13.71GBX 12.717.31 million shs£222.40 million
04/18/2024GBX 13.24GBX 13.30
+0.45%		GBX 13.70GBX 13.143.52 million shs£224.77 million
04/17/2024GBX 13.34GBX 13.24
-0.75%		GBX 13.68GBX 13.244.08 million shs£223.76 million
04/16/2024GBX 14.18GBX 13.34
-5.92%		GBX 14.48GBX 13.348.76 million shs£225.45 million
04/15/2024GBX 14GBX 14.18
+1.29%		GBX 14.40GBX 13.846.16 million shs£239.64 million
04/12/2024GBX 13.90GBX 14
+0.72%		GBX 14.36GBX 13.876.30 million shs£236.60 million
04/11/2024GBX 14.04GBX 13.90
-1.00%		GBX 14.40GBX 13.885.06 million shs£234.91 million
04/10/2024GBX 13.94GBX 14.04
+0.72%		GBX 14.73GBX 14.049.37 million shs£235.87 million
04/09/2024GBX 13.44GBX 13.94
+3.72%		GBX 14.42GBX 13.329.43 million shs£234.19 million
04/08/2024GBX 13.04GBX 13.44
+3.07%		GBX 13.54GBX 12.968.65 million shs£225.79 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024GBX 12.87GBX 13.04
+1.32%		GBX 13.08GBX 12.726.78 million shs£219.07 million
04/04/2024GBX 12.50GBX 12.87
+2.96%		GBX 13.16GBX 12.405.72 million shs£216.22 million
04/03/2024GBX 12.88GBX 12.50
-2.95%		GBX 13.04GBX 12.488.15 million shs£210 million
04/02/2024GBX 13.20GBX 12.88
-2.42%		GBX 13.50GBX 12.827.71 million shs£216.38 million
04/01/2024GBX 13.20GBX 13.20GBX 13.51GBX 12.918.27 million shs£221.76 million
03/29/2024GBX 13.20GBX 13.20GBX 13.51GBX 12.918.27 million shs£221.76 million
03/28/2024GBX 13.32GBX 13.20
-0.90%		GBX 13.50GBX 12.918.64 million shs£221.76 million
03/27/2024GBX 13.33GBX 13.32
-0.08%		GBX 13.35GBX 135.19 million shs£223.78 million
03/26/2024GBX 13.02GBX 13.33
+2.38%		GBX 14GBX 12.924.66 million shs£223.94 million
03/25/2024GBX 13.32GBX 13.02
-2.25%		GBX 13.50GBX 135.90 million shs£218.74 million
03/22/2024GBX 13.63GBX 13.32
-2.27%		GBX 13.72GBX 137.66 million shs£223.78 million
03/21/2024GBX 13.15GBX 13.63
+3.65%		GBX 13.63GBX 12.8114.29 million shs£228.98 million
03/20/2024GBX 13.38GBX 13.15
-1.72%		GBX 13.49GBX 13.155.82 million shs£220.92 million
03/19/2024GBX 13.71GBX 13.38
-2.41%		GBX 13.69GBX 13.0511.72 million shs£224.78 million
03/18/2024GBX 13.55GBX 13.71
+1.18%		GBX 14.17GBX 13.3811.35 million shs£230.33 million
03/15/2024GBX 13.34GBX 13.55
+1.57%		GBX 14.29GBX 13.2219.40 million shs£227.64 million
03/14/2024GBX 13.34GBX 13.34GBX 13.90GBX 13.0215.36 million shs£224.11 million
03/13/2024GBX 14.46GBX 13.34
-7.75%		GBX 14.58GBX 13.3419.60 million shs£224.11 million
03/12/2024GBX 14.62GBX 14.46
-1.09%		GBX 14.61GBX 14.0117.77 million shs£242.93 million
03/11/2024GBX 15.73GBX 14.62
-7.06%		GBX 15.62GBX 14.5016.88 million shs£245.62 million
03/08/2024GBX 15.82GBX 15.73
-0.57%		GBX 15.87GBX 15.3113.07 million shs£264.26 million
03/07/2024GBX 15.65GBX 15.82
+1.09%		GBX 16GBX 15.3311.93 million shs£265.78 million
03/06/2024GBX 20.18GBX 15.65
-22.45%		GBX 19.23GBX 15.5557.29 million shs£262.92 million
03/05/2024GBX 20.08GBX 20.18
+0.50%		GBX 20.72GBX 206.25 million shs£339.02 million
03/04/2024GBX 20.30GBX 20.08
-1.08%		GBX 20.54GBX 19.925.75 million shs£337.34 million
03/01/2024GBX 20.30GBX 20.30GBX 20.56GBX 19.943.81 million shs£341.04 million

Related Companies:
This page (LON:CPI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press