CAP-XX Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	1.300	1.350	1.250	1.325	1.325	2,476,558
2023-06-06	1.250	1.339	1.200	1.300	1.300	6,859,590
2023-06-05	1.250	1.300	1.236	1.250	1.250	1,422,326
2023-06-02	1.250	1.300	1.200	1.250	1.250	3,156,261
2023-06-01	1.300	1.350	1.220	1.220	1.220	1,641,117
2023-05-31	1.300	1.350	1.250	1.300	1.300	812,233
2023-05-30	1.250	1.300	1.250	1.300	1.300	729,321
2023-05-26	1.250	1.290	1.225	1.250	1.250	1,797,463
2023-05-25	1.325	1.350	1.215	1.250	1.250	6,519,489
2023-05-24	1.325	1.350	1.301	1.325	1.325	1,528,269
2023-05-23	1.325	1.350	1.300	1.325	1.325	4,952,371
2023-05-22	1.325	1.350	1.300	1.325	1.325	5,454,851
2023-05-19	1.325	1.350	1.307	1.325	1.325	8,768,146
2023-05-18	1.325	1.350	1.300	1.325	1.325	849,205
2023-05-17	1.325	1.325	1.304	1.325	1.325	4,684,790
2023-05-16	1.325	1.325	1.300	1.325	1.325	203,116
2023-05-15	1.325	1.325	1.300	1.325	1.325	2,041,089
2023-05-12	1.325	1.350	1.300	1.320	1.320	2,250,036
2023-05-11	1.325	1.350	1.301	1.325	1.325	5,239,951
2023-05-10	1.325	1.374	1.300	1.310	1.310	5,371,771
2023-05-09	1.350	1.368	1.300	1.325	1.325	10,034,407
2023-05-05	1.350	1.400	1.336	1.375	1.375	17,433,139
2023-05-04	1.450	1.500	1.300	1.350	1.350	41,064,085
2023-05-03	2.450	2.500	2.200	2.225	2.225	1,353,212
2023-05-02	2.675	2.722	2.450	2.475	2.475	2,038,720
2023-04-28	2.825	2.884	2.610	2.675	2.675	1,726,710
2023-04-27	2.700	2.900	2.700	2.825	2.825	1,473,119
2023-04-26	2.700	2.824	2.626	2.700	2.700	1,083,155
2023-04-25	2.650	2.900	2.650	2.700	2.700	3,657,509
2023-04-24	2.750	2.800	2.484	2.575	2.575	2,654,492
2023-04-21	2.550	2.850	2.505	2.775	2.775	1,408,663
2023-04-20	2.300	2.597	2.300	2.525	2.525	2,037,242
2023-04-19	2.300	2.300	2.200	2.250	2.250	892,549
2023-04-18	2.110	2.500	2.110	2.250	2.250	4,963,992
2023-04-17	1.950	2.000	1.900	1.950	1.950	300,466
2023-04-14	1.825	2.034	1.800	1.900	1.900	2,766,801
2023-04-13	1.825	1.850	1.800	1.850	1.850	1,048,082
2023-04-12	1.825	1.894	1.800	1.820	1.820	448,326
2023-04-11	1.600	1.892	1.600	1.825	1.825	3,191,572
2023-04-06	1.625	1.650	1.599	1.600	1.600	1,938,128
2023-04-05	1.625	1.625	1.600	1.625	1.625	101,342
2023-04-04	1.650	1.650	1.600	1.600	1.600	856,486
2023-04-03	1.675	1.750	1.600	1.675	1.675	1,038,590
2023-03-31	1.625	1.750	1.618	1.675	1.675	1,288,330
2023-03-30	1.700	1.717	1.601	1.625	1.625	794,735
2023-03-29	1.725	1.750	1.673	1.700	1.700	1,072,609
2023-03-28	1.775	1.850	1.660	1.725	1.725	514,234
2023-03-27	1.775	1.850	1.731	1.775	1.775	308,451
2023-03-24	1.625	1.800	1.600	1.775	1.775	6,175,979
2023-03-23	1.675	1.700	1.600	1.625	1.625	882,563
2023-03-22	1.725	1.750	1.622	1.675	1.675	1,159,277
2023-03-21	1.725	1.800	1.700	1.725	1.725	38,055
2023-03-20	1.725	1.750	1.719	1.725	1.725	138,353
2023-03-17	1.725	1.750	1.700	1.725	1.725	931,131
2023-03-16	1.800	1.850	1.710	1.725	1.725	896,086
2023-03-15	1.865	1.865	1.750	1.800	1.800	3,448,275
2023-03-14	2.025	2.050	1.760	1.900	1.900	4,228,381
2023-03-13	2.125	2.150	2.000	2.075	2.075	3,337,593
2023-03-10	2.205	2.205	2.000	2.140	2.140	1,903,703
2023-03-09	2.325	2.325	2.200	2.225	2.225	633,984

← NewerPage 15 of 21 · 1,252 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.