CAP-XX Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.350	2.363	2.260	2.325	2.325	606,692
2023-03-07	2.400	2.400	2.266	2.350	2.350	1,818,211
2023-03-06	2.475	2.550	2.310	2.425	2.425	1,096,884
2023-03-03	2.450	2.600	2.400	2.500	2.500	909,246
2023-03-02	2.670	2.670	2.325	2.450	2.450	2,627,725
2023-03-01	2.750	2.800	2.636	2.700	2.700	1,579,214
2023-02-28	2.800	2.800	2.425	2.750	2.750	4,908,182
2023-02-27	3.025	3.100	2.925	2.950	2.950	622,424
2023-02-24	3.050	3.138	2.950	3.025	3.025	3,465,150
2023-02-23	3.000	3.150	2.950	3.050	3.050	88,208
2023-02-22	2.975	3.060	2.884	2.975	2.975	379,893
2023-02-21	3.025	3.050	2.975	2.975	2.975	110,227
2023-02-20	3.025	3.050	3.000	3.025	3.025	841,528
2023-02-17	3.050	3.097	3.000	3.025	3.025	356,286
2023-02-16	3.025	3.100	3.000	3.050	3.050	247,954
2023-02-15	3.100	3.248	3.014	3.025	3.025	1,571,284
2023-02-14	3.100	3.150	3.050	3.100	3.100	54,953
2023-02-13	3.125	3.250	3.000	3.100	3.100	1,048,826
2023-02-10	2.900	3.200	2.850	3.125	3.125	2,098,533
2023-02-09	2.775	2.900	2.750	2.900	2.900	201,311
2023-02-08	2.800	2.935	2.660	2.725	2.725	486,117
2023-02-07	2.700	2.800	2.650	2.800	2.800	663,623
2023-02-06	2.900	3.000	2.600	2.700	2.700	1,644,789
2023-02-03	2.800	3.000	2.714	2.900	2.900	1,532,448
2023-02-02	2.775	2.824	2.700	2.800	2.800	1,678,956
2023-02-01	2.939	2.939	2.610	2.875	2.875	2,516,393
2023-01-31	2.950	3.000	2.900	2.950	2.950	1,338,366
2023-01-30	3.025	3.100	2.901	2.950	2.950	998,693
2023-01-27	3.125	3.200	2.922	2.950	2.950	3,849,735
2023-01-26	4.353	4.353	3.000	3.125	3.125	9,840,302
2023-01-25	4.475	4.600	4.355	4.475	4.475	416,597
2023-01-24	4.350	4.480	4.300	4.475	4.475	352,754
2023-01-23	4.400	4.487	4.350	4.350	4.350	458,024
2023-01-20	4.375	4.500	4.375	4.400	4.400	184,075
2023-01-19	4.550	4.642	4.300	4.425	4.425	646,542
2023-01-18	4.525	4.680	4.400	4.550	4.550	1,110,827
2023-01-17	4.450	4.700	4.441	4.525	4.525	1,759,489
2023-01-16	4.375	4.600	4.300	4.500	4.500	1,462,334
2023-01-13	4.375	4.500	4.200	4.375	4.375	971,273
2023-01-12	4.188	4.450	4.188	4.375	4.375	1,370,663
2023-01-11	4.100	4.300	4.100	4.150	4.150	427,811
2023-01-10	4.025	4.150	3.830	4.050	4.050	1,097,063
2023-01-09	3.975	4.125	3.900	4.025	4.025	334,215
2023-01-06	3.560	4.300	3.560	3.975	3.975	3,294,536
2023-01-05	3.600	3.600	3.420	3.525	3.525	340,402
2023-01-04	3.670	3.670	3.500	3.600	3.600	467,212
2023-01-03	3.725	3.800	3.600	3.700	3.700	449,057
2022-12-30	3.725	3.750	3.650	3.725	3.725	63,973
2022-12-29	3.725	3.730	3.630	3.725	3.725	72,836
2022-12-28	3.725	3.800	3.630	3.725	3.725	101,654
2022-12-23	3.725	3.725	3.658	3.725	3.725	3,726
2022-12-22	3.675	3.740	3.652	3.725	3.725	100,563
2022-12-21	3.700	3.700	3.600	3.675	3.675	479,724
2022-12-20	3.750	3.850	3.600	3.750	3.750	395,800
2022-12-19	3.700	3.850	3.665	3.750	3.750	59,898
2022-12-16	3.775	3.898	3.702	3.800	3.800	759,616
2022-12-15	3.802	3.802	3.700	3.775	3.775	278,280
2022-12-14	3.920	3.920	3.800	3.900	3.900	237,416
2022-12-13	3.850	4.140	3.700	3.925	3.925	2,190,517
2022-12-12	3.850	3.900	3.800	3.825	3.825	132,597

← NewerPage 16 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.