CAP-XX Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.425	1.450	1.300	1.375	1.375	3,132,490
2023-11-22	1.250	1.990	1.250	1.425	1.425	25,839,018
2023-11-21	1.200	1.250	1.126	1.200	1.200	1,605,397
2023-11-20	1.250	1.290	1.060	1.200	1.200	4,456,966
2023-11-17	0.950	1.600	0.926	1.250	1.250	44,897,178
2023-11-16	0.925	1.000	0.901	1.000	1.000	2,596,878
2023-11-15	0.900	0.950	0.900	0.900	0.900	5,664,121
2023-11-14	0.925	0.950	0.888	0.900	0.900	798,929
2023-11-13	0.925	0.925	0.885	0.925	0.925	334,226
2023-11-10	0.925	1.000	0.885	0.925	0.925	4,301,242
2023-11-09	0.925	1.000	0.873	0.925	0.925	1,851,377
2023-11-08	0.925	1.000	0.850	0.925	0.925	7,869,250
2023-11-07	0.925	0.925	0.908	0.925	0.925	3,184,053
2023-11-06	0.925	0.925	0.872	0.925	0.925	621,007
2023-11-03	0.900	0.949	0.850	0.925	0.925	4,979,274
2023-11-02	0.900	0.915	0.850	0.875	0.875	4,404,172
2023-11-01	0.900	0.925	0.887	0.925	0.925	4,807,434
2023-10-31	0.951	0.951	0.871	0.900	0.900	5,057,810
2023-10-30	1.050	1.087	0.960	0.975	0.975	4,301,960
2023-10-27	1.075	1.100	1.000	1.050	1.050	4,877,098
2023-10-26	1.184	1.184	1.050	1.075	1.075	16,939,215
2023-10-25	1.200	1.250	1.160	1.200	1.200	1,168,439
2023-10-24	1.200	1.200	1.151	1.200	1.200	3,472,635
2023-10-23	1.200	1.200	1.150	1.200	1.200	2,770,424
2023-10-20	1.175	1.250	1.150	1.200	1.200	1,831,756
2023-10-19	1.200	1.220	1.150	1.220	1.220	2,228,014
2023-10-18	1.250	1.300	1.200	1.220	1.220	713,554
2023-10-17	1.250	1.250	1.201	1.250	1.250	1,140,081
2023-10-16	1.250	1.300	1.238	1.250	1.250	481,619
2023-10-13	1.250	1.250	1.200	1.250	1.250	1,666,781
2023-10-12	1.275	1.290	1.253	1.275	1.275	923,072
2023-10-11	1.420	1.420	1.275	1.275	1.275	1,970,749
2023-10-10	1.435	1.435	1.400	1.425	1.425	1,395,412
2023-10-09	1.425	1.450	1.400	1.450	1.450	2,483,132
2023-10-06	1.450	1.470	1.408	1.425	1.425	1,910,129
2023-10-05	1.500	1.500	1.400	1.450	1.450	1,705,620
2023-10-04	1.500	1.583	1.477	1.500	1.500	2,130,931
2023-10-03	1.500	1.545	1.500	1.500	1.500	135,356
2023-10-02	1.500	1.550	1.500	1.500	1.500	2,534,838
2023-09-29	1.575	1.650	1.475	1.475	1.475	1,285,553
2023-09-28	1.525	1.750	1.525	1.550	1.550	1,784,378
2023-09-27	1.500	1.500	1.487	1.500	1.500	223,671
2023-09-26	1.525	1.600	1.400	1.500	1.500	62,414
2023-09-25	1.525	1.529	1.491	1.525	1.525	279,763
2023-09-22	1.525	1.564	1.450	1.525	1.525	1,839,727
2023-09-21	1.475	1.550	1.466	1.525	1.525	510,397
2023-09-20	1.525	1.540	1.455	1.475	1.475	1,674,107
2023-09-19	1.575	1.650	1.455	1.525	1.525	2,015,379
2023-09-18	1.575	1.624	1.535	1.575	1.575	1,034,124
2023-09-15	1.575	1.639	1.565	1.575	1.575	1,188,486
2023-09-14	1.375	1.674	1.350	1.575	1.575	7,348,564
2023-09-13	1.350	1.380	1.334	1.375	1.375	1,258,824
2023-09-12	1.375	1.385	1.305	1.350	1.350	214,097
2023-09-11	1.350	1.450	1.325	1.375	1.375	646,783
2023-09-08	1.366	1.366	1.350	1.350	1.350	723,193
2023-09-07	1.375	1.400	1.366	1.375	1.375	869,614
2023-09-06	1.416	1.416	1.333	1.375	1.375	2,566,400
2023-09-05	1.450	1.450	1.416	1.450	1.450	6,631
2023-09-04	1.500	1.500	1.450	1.450	1.450	608,591
2023-09-01	1.525	1.533	1.500	1.525	1.525	605,125

← NewerPage 13 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.