CAP-XX Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.260	0.287	0.240	0.244	0.244	143,769,718
2024-09-04	0.243	0.250	0.235	0.248	0.248	48,795,917
2024-09-03	0.245	0.250	0.240	0.243	0.243	17,353,096
2024-09-02	0.253	0.255	0.245	0.248	0.248	28,325,361
2024-08-30	0.263	0.272	0.250	0.253	0.253	42,522,590
2024-08-29	0.270	0.275	0.260	0.263	0.263	30,820,207
2024-08-28	0.280	0.280	0.266	0.270	0.270	32,958,238
2024-08-27	0.263	0.295	0.262	0.280	0.280	235,799,287
2024-08-23	0.278	0.280	0.260	0.263	0.263	61,998,799
2024-08-22	0.280	0.284	0.275	0.278	0.278	52,963,494
2024-08-21	0.268	0.285	0.265	0.280	0.280	77,950,594
2024-08-20	0.293	0.305	0.261	0.268	0.268	101,315,162
2024-08-19	0.273	0.310	0.270	0.293	0.293	143,717,966
2024-08-16	0.295	0.300	0.270	0.273	0.273	82,531,161
2024-08-15	0.295	0.305	0.290	0.295	0.295	50,141,921
2024-08-14	0.315	0.320	0.290	0.295	0.295	64,817,409
2024-08-13	0.320	0.330	0.302	0.319	0.319	50,920,893
2024-08-12	0.343	0.350	0.310	0.310	0.310	72,124,139
2024-08-09	0.300	0.370	0.290	0.343	0.343	160,126,481
2024-08-08	0.270	0.314	0.260	0.310	0.310	106,454,359
2024-08-07	0.288	0.290	0.260	0.270	0.270	128,808,137
2024-08-06	0.305	0.310	0.280	0.288	0.288	54,351,082
2024-08-05	0.315	0.320	0.290	0.305	0.305	58,039,835
2024-08-02	0.335	0.340	0.310	0.315	0.315	155,201,075
2024-08-01	0.350	0.367	0.330	0.347	0.347	35,832,735
2024-07-31	0.360	0.372	0.340	0.350	0.350	67,359,783
2024-07-30	0.360	0.380	0.342	0.360	0.360	96,215,574
2024-07-29	0.340	0.408	0.340	0.360	0.360	244,865,387
2024-07-26	0.330	0.340	0.310	0.325	0.325	99,116,922
2024-07-25	0.320	0.360	0.285	0.330	0.330	349,860,355
2024-07-24	0.360	0.370	0.310	0.320	0.320	188,322,000
2024-07-23	0.348	0.370	0.333	0.340	0.340	215,143,741
2024-07-22	0.395	0.400	0.340	0.348	0.348	197,946,178
2024-07-19	0.400	0.420	0.370	0.395	0.395	155,188,183
2024-07-18	0.403	0.440	0.390	0.400	0.400	272,030,504
2024-07-17	0.405	0.480	0.373	0.405	0.405	554,284,262
2024-07-16	0.420	0.470	0.377	0.407	0.407	587,392,039
2024-07-15	0.345	0.390	0.320	0.390	0.390	288,546,449
2024-07-12	0.375	0.390	0.330	0.345	0.345	242,809,781
2024-07-11	0.393	0.400	0.360	0.383	0.383	406,586,654
2024-07-10	0.353	0.400	0.310	0.390	0.390	530,378,650
2024-07-09	0.298	0.395	0.290	0.360	0.360	931,644,300
2024-07-08	0.245	0.340	0.240	0.270	0.270	682,653,927
2024-07-05	0.195	0.245	0.187	0.232	0.232	336,721,018
2024-07-04	0.208	0.220	0.190	0.195	0.195	219,144,071
2024-07-03	0.208	0.230	0.190	0.209	0.209	175,565,743
2024-07-02	0.190	0.250	0.185	0.208	0.208	399,565,996
2024-07-01	0.225	0.235	0.184	0.195	0.195	367,017,027
2024-06-28	0.215	0.250	0.200	0.225	0.225	261,836,136
2024-06-27	0.190	0.270	0.190	0.215	0.215	612,325,110
2024-06-26	0.220	0.225	0.180	0.193	0.193	288,104,312
2024-06-25	0.263	0.285	0.210	0.220	0.220	719,322,266
2024-06-24	0.193	0.320	0.188	0.225	0.225	1,265,717,294
2024-06-21	0.173	0.206	0.150	0.198	0.198	542,071,708
2024-06-20	0.198	0.210	0.160	0.173	0.173	442,603,061
2024-06-19	0.255	0.270	0.183	0.200	0.200	1,448,034,419
2024-06-18	0.081	0.237	0.081	0.235	0.235	2,093,750,087
2024-06-17	0.081	0.082	0.078	0.079	0.079	81,529,185
2024-06-14	0.082	0.082	0.079	0.081	0.081	19,543,819
2024-06-13	0.080	0.083	0.078	0.082	0.082	45,916,606

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.