CAP-XX Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.310	0.320	0.272	0.290	0.290	42,105,594
2025-11-10	0.290	0.340	0.280	0.310	0.310	55,354,527
2025-11-07	0.315	0.330	0.250	0.280	0.280	287,833,434
2025-11-06	0.335	0.350	0.310	0.320	0.320	30,004,012
2025-11-05	0.340	0.350	0.310	0.330	0.330	14,923,679
2025-11-04	0.350	0.360	0.330	0.340	0.340	31,576,131
2025-11-03	0.355	0.370	0.340	0.350	0.350	17,094,160
2025-10-31	0.355	0.370	0.340	0.355	0.355	12,549,236
2025-10-30	0.325	0.390	0.310	0.355	0.355	78,314,918
2025-10-29	0.340	0.350	0.320	0.325	0.325	10,296,790
2025-10-28	0.340	0.350	0.330	0.350	0.350	10,094,450
2025-10-27	0.345	0.350	0.330	0.340	0.340	25,391,990
2025-10-24	0.325	0.360	0.300	0.345	0.345	54,992,708
2025-10-23	0.320	0.330	0.318	0.325	0.325	24,386,720
2025-10-22	0.325	0.330	0.310	0.320	0.320	19,540,487
2025-10-21	0.325	0.340	0.310	0.325	0.325	29,174,400
2025-10-20	0.335	0.350	0.310	0.330	0.330	37,021,422
2025-10-17	0.330	0.350	0.320	0.335	0.335	24,235,049
2025-10-16	0.340	0.350	0.331	0.335	0.335	19,574,898
2025-10-15	0.350	0.360	0.330	0.340	0.340	24,454,171
2025-10-14	0.360	0.370	0.340	0.350	0.350	21,883,670
2025-10-13	0.350	0.370	0.340	0.360	0.360	26,644,420
2025-10-10	0.350	0.360	0.330	0.359	0.359	46,240,246
2025-10-09	0.310	0.360	0.300	0.350	0.350	69,533,406
2025-10-08	0.330	0.340	0.300	0.315	0.315	30,699,850
2025-10-07	0.340	0.350	0.310	0.340	0.340	25,812,580
2025-10-06	0.345	0.360	0.330	0.340	0.340	10,031,950
2025-10-03	0.350	0.360	0.330	0.345	0.345	27,163,356
2025-10-02	0.340	0.360	0.330	0.350	0.350	25,475,113
2025-10-01	0.330	0.350	0.320	0.340	0.340	20,523,946
2025-09-30	0.345	0.350	0.320	0.334	0.334	40,694,738
2025-09-29	0.370	0.370	0.330	0.350	0.350	25,753,359
2025-09-26	0.370	0.380	0.360	0.370	0.370	7,063,589
2025-09-25	0.360	0.380	0.350	0.370	0.370	18,867,558
2025-09-24	0.350	0.370	0.331	0.360	0.360	23,871,130
2025-09-23	0.380	0.390	0.340	0.350	0.350	49,923,672
2025-09-22	0.380	0.400	0.370	0.380	0.380	68,164,977
2025-09-19	0.365	0.390	0.350	0.390	0.390	64,268,264
2025-09-18	0.365	0.380	0.350	0.365	0.365	23,105,290
2025-09-17	0.365	0.380	0.350	0.365	0.365	30,600,501
2025-09-16	0.360	0.370	0.342	0.355	0.355	60,164,820
2025-09-15	0.325	0.367	0.320	0.355	0.355	67,528,180
2025-09-12	0.350	0.360	0.320	0.325	0.325	88,848,819
2025-09-11	0.345	0.355	0.318	0.350	0.350	29,354,486
2025-09-10	0.370	0.380	0.333	0.345	0.345	106,333,908
2025-09-09	0.390	0.400	0.360	0.370	0.370	43,526,020
2025-09-08	0.370	0.420	0.350	0.388	0.388	102,522,203
2025-09-05	0.370	0.380	0.320	0.370	0.370	116,254,200
2025-09-04	0.370	0.380	0.360	0.370	0.370	57,988,599
2025-09-03	0.390	0.400	0.360	0.380	0.380	50,930,900
2025-09-02	0.390	0.400	0.380	0.390	0.390	30,618,000
2025-09-01	0.405	0.420	0.380	0.390	0.390	19,108,670
2025-08-29	0.420	0.440	0.390	0.410	0.410	47,106,475
2025-08-28	0.420	0.440	0.400	0.420	0.420	15,766,630
2025-08-27	0.420	0.440	0.400	0.420	0.420	33,938,209
2025-08-26	0.415	0.440	0.400	0.420	0.420	24,838,189
2025-08-22	0.425	0.440	0.395	0.415	0.415	44,682,519
2025-08-21	0.430	0.440	0.410	0.425	0.425	31,293,654
2025-08-20	0.400	0.460	0.390	0.430	0.430	87,875,992
2025-08-19	0.400	0.415	0.390	0.410	0.410	42,026,008

← NewerPage 5 of 21 · 1,251 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.