CAP-XX Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	1.525	1.550	1.500	1.525	1.525	531,217
2023-08-30	1.525	1.533	1.502	1.525	1.525	170,502
2023-08-29	1.525	1.534	1.502	1.525	1.525	52,642
2023-08-25	1.525	1.549	1.525	1.525	1.525	161,798
2023-08-24	1.525	1.525	1.501	1.525	1.525	385,474
2023-08-23	1.525	1.550	1.500	1.525	1.525	23,506
2023-08-22	1.612	1.612	1.500	1.525	1.525	1,543,603
2023-08-21	1.650	1.700	1.603	1.625	1.625	1,073,929
2023-08-18	1.450	1.750	1.426	1.700	1.700	6,987,905
2023-08-17	1.425	1.489	1.425	1.480	1.480	4,617,018
2023-08-16	1.375	1.437	1.300	1.425	1.425	3,734,951
2023-08-15	1.375	1.400	1.375	1.375	1.375	4,847
2023-08-14	1.375	1.435	1.358	1.375	1.375	3,026,895
2023-08-11	1.425	1.429	1.355	1.375	1.375	537,308
2023-08-10	1.425	1.425	1.425	1.425	1.425	248,751
2023-08-09	1.425	1.429	1.355	1.425	1.425	69,998
2023-08-08	1.425	1.429	1.375	1.425	1.425	1,020,246
2023-08-07	1.350	1.429	1.350	1.425	1.425	2,314,539
2023-08-04	1.325	1.470	1.300	1.350	1.350	3,354,125
2023-08-03	1.425	1.435	1.250	1.300	1.300	3,309,993
2023-08-02	1.500	1.600	1.348	1.425	1.425	5,257,181
2023-08-01	1.850	1.900	1.700	1.750	1.750	1,592,063
2023-07-31	2.225	2.300	1.800	1.850	1.850	8,100,620
2023-07-28	1.550	2.400	1.550	2.350	2.350	21,655,550
2023-07-27	1.450	1.600	1.404	1.550	1.550	5,442,321
2023-07-26	1.300	1.500	1.255	1.420	1.420	5,367,000
2023-07-25	1.325	1.400	1.200	1.300	1.300	57,550
2023-07-24	1.325	1.398	1.266	1.325	1.325	2,416,334
2023-07-21	1.325	1.400	1.325	1.325	1.325	420,114
2023-07-20	1.250	1.370	1.200	1.325	1.325	3,272,275
2023-07-19	1.225	1.291	1.222	1.250	1.250	2,139,210
2023-07-18	1.425	1.500	1.102	1.225	1.225	9,904,264
2023-07-17	1.425	1.425	1.351	1.425	1.425	201,538
2023-07-14	1.380	1.500	1.380	1.425	1.425	595,685
2023-07-13	1.325	1.400	1.306	1.375	1.375	2,797,905
2023-07-12	1.345	1.345	1.306	1.325	1.325	793,122
2023-07-11	1.405	1.405	1.321	1.350	1.350	5,024,264
2023-07-10	1.425	1.496	1.403	1.450	1.450	1,842,871
2023-07-07	1.425	1.450	1.352	1.425	1.425	655,577
2023-07-06	1.350	1.448	1.310	1.425	1.425	4,503,888
2023-07-05	1.350	1.400	1.300	1.350	1.350	558,822
2023-07-04	1.350	1.366	1.300	1.350	1.350	1,030,450
2023-07-03	1.425	1.450	1.315	1.350	1.350	1,937,846
2023-06-30	1.425	1.447	1.400	1.425	1.425	1,056,539
2023-06-29	1.425	1.435	1.400	1.425	1.425	560,503
2023-06-28	1.450	1.485	1.403	1.425	1.425	3,802,992
2023-06-27	1.471	1.471	1.400	1.450	1.450	1,401,169
2023-06-26	1.450	1.525	1.450	1.525	1.525	1,095,776
2023-06-23	1.525	1.530	1.450	1.450	1.450	837,096
2023-06-22	1.550	1.580	1.516	1.525	1.525	4,748,723
2023-06-21	1.476	1.550	1.476	1.525	1.525	1,533,759
2023-06-20	1.500	1.538	1.450	1.475	1.475	983,408
2023-06-19	1.544	1.544	1.485	1.500	1.500	1,022,982
2023-06-16	1.525	1.590	1.478	1.550	1.550	2,111,806
2023-06-15	1.550	1.600	1.450	1.525	1.525	3,249,515
2023-06-14	1.525	1.625	1.450	1.550	1.550	7,484,981
2023-06-13	1.625	1.665	1.500	1.500	1.500	11,526,449
2023-06-12	1.625	1.900	1.550	1.625	1.625	19,401,826
2023-06-09	1.425	1.698	1.400	1.600	1.600	25,190,563
2023-06-08	1.325	1.468	1.307	1.425	1.425	21,418,583

← NewerPage 14 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.