CAP-XX Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.625	0.700	0.600	0.650	0.650	3,945,355
2024-02-19	0.625	0.650	0.600	0.610	0.610	3,986,573
2024-02-16	0.675	0.697	0.657	0.675	0.675	1,078,282
2024-02-15	0.675	0.688	0.650	0.675	0.675	1,109,899
2024-02-14	0.675	0.675	0.651	0.675	0.675	164,948
2024-02-13	0.700	0.710	0.600	0.690	0.690	3,727,033
2024-02-12	0.700	0.750	0.700	0.700	0.700	1,718,142
2024-02-09	0.675	0.740	0.642	0.675	0.675	1,510,895
2024-02-08	0.675	0.750	0.636	0.675	0.675	2,153,866
2024-02-07	0.675	0.775	0.620	0.675	0.675	3,848,235
2024-02-06	0.750	0.800	0.615	0.675	0.675	5,663,627
2024-02-05	0.800	0.850	0.715	0.750	0.750	1,858,276
2024-02-02	0.750	0.834	0.700	0.800	0.800	6,279,302
2024-02-01	0.850	0.850	0.681	0.750	0.750	16,600,337
2024-01-31	0.900	1.000	0.875	0.950	0.950	1,568,677
2024-01-30	0.946	0.946	0.800	0.900	0.900	1,769,734
2024-01-29	0.925	1.000	0.854	0.925	0.925	4,363,849
2024-01-26	0.850	1.000	0.800	0.925	0.925	9,252,303
2024-01-25	0.780	1.000	0.780	0.850	0.850	10,754,769
2024-01-24	0.750	0.800	0.750	0.775	0.775	2,596,486
2024-01-23	0.700	0.800	0.650	0.750	0.750	3,470,811
2024-01-22	0.700	0.749	0.650	0.700	0.700	2,444,381
2024-01-19	0.650	0.740	0.600	0.700	0.700	5,310,642
2024-01-18	0.625	0.670	0.600	0.650	0.650	1,129,134
2024-01-17	0.625	0.649	0.600	0.625	0.625	3,229,941
2024-01-16	0.700	0.700	0.600	0.620	0.620	4,372,005
2024-01-15	0.650	0.720	0.650	0.700	0.700	2,909,877
2024-01-12	0.675	0.700	0.602	0.675	0.675	8,015,919
2024-01-11	0.750	0.795	0.631	0.675	0.675	20,806,059
2024-01-10	0.675	0.900	0.650	0.800	0.800	18,087,758
2024-01-09	0.625	0.750	0.611	0.700	0.700	7,941,502
2024-01-08	0.625	0.650	0.600	0.625	0.625	5,123,927
2024-01-05	0.680	0.700	0.620	0.640	0.640	12,431,003
2024-01-04	0.705	0.738	0.660	0.710	0.710	6,165,325
2024-01-03	0.683	0.700	0.683	0.690	0.690	2,706,217
2024-01-02	0.705	0.724	0.660	0.680	0.680	5,448,900
2023-12-29	0.750	0.770	0.676	0.705	0.705	5,417,591
2023-12-28	0.750	0.775	0.700	0.750	0.750	2,110,519
2023-12-27	0.775	0.800	0.750	0.750	0.750	3,366,523
2023-12-22	0.775	0.795	0.750	0.775	0.775	543,896
2023-12-21	0.825	0.900	0.750	0.775	0.775	5,964,178
2023-12-20	0.800	0.850	0.750	0.775	0.775	7,849,063
2023-12-19	0.725	0.850	0.715	0.800	0.800	16,963,521
2023-12-18	1.325	1.340	0.550	0.725	0.725	88,655,606
2023-12-15	1.700	1.944	1.600	1.700	1.700	10,267,375
2023-12-14	1.400	1.900	1.350	1.700	1.700	10,779,280
2023-12-13	1.350	1.500	1.313	1.400	1.400	1,804,785
2023-12-12	1.504	1.504	1.302	1.350	1.350	5,059,373
2023-12-11	1.550	1.550	1.456	1.525	1.525	1,565,605
2023-12-08	1.550	1.612	1.500	1.550	1.550	3,463,807
2023-12-07	1.800	1.898	1.500	1.550	1.550	5,349,816
2023-12-06	1.600	1.800	1.500	1.700	1.700	6,749,451
2023-12-05	1.375	1.650	1.300	1.575	1.575	4,071,293
2023-12-04	1.400	1.500	1.300	1.375	1.375	2,355,655
2023-12-01	1.275	1.500	1.200	1.400	1.400	8,621,326
2023-11-30	1.275	1.300	1.200	1.250	1.250	1,532,051
2023-11-29	1.330	1.330	1.202	1.275	1.275	5,152,867
2023-11-28	1.350	1.360	1.300	1.350	1.350	111,682
2023-11-27	1.375	1.440	1.300	1.350	1.350	2,449,233
2023-11-24	1.350	1.440	1.300	1.375	1.375	1,318,679

← NewerPage 12 of 21 · 1,245 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.