Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

Capital Limited (CAPDL.XC)

76.80

-1.20

(-1.54%)

At close: February 24 at 3:53:13 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	77.80	77.80	76.80	76.80	76.80	3,023
Feb 21, 2025	76.60	78.00	76.60	78.00	78.00	9,117
Feb 20, 2025	76.00	76.00	76.00	76.00	76.00	2,051
Feb 19, 2025	76.00	76.00	76.00	76.00	76.00	5,278
Feb 18, 2025	76.20	76.40	76.00	76.40	76.40	3,330
Feb 17, 2025	78.00	78.00	77.80	78.00	78.00	3,986
Feb 14, 2025	77.00	77.00	76.00	76.00	76.00	1,495
Feb 13, 2025	76.50	76.50	76.50	76.50	76.50	-
Feb 12, 2025	76.50	76.50	76.50	76.50	76.50	-
Feb 11, 2025	76.50	76.50	76.50	76.50	76.50	2,222
Feb 10, 2025	78.00	78.00	77.00	77.00	77.00	2,788
Feb 7, 2025	77.00	79.60	77.00	79.60	79.60	6,057
Feb 6, 2025	76.00	78.00	76.00	76.80	76.80	3,143
Feb 5, 2025	76.30	76.50	76.30	76.50	76.50	14,251
Feb 4, 2025	76.50	76.50	76.50	76.50	76.50	9,718
Feb 3, 2025	76.80	76.80	76.80	76.80	76.80	2,680
Jan 31, 2025	75.20	76.80	75.20	76.80	76.80	6,432
Jan 30, 2025	76.00	76.00	76.00	76.00	76.00	-
Jan 29, 2025	75.00	76.00	75.00	76.00	76.00	3,991
Jan 28, 2025	75.80	76.80	75.80	76.00	76.00	14,325
Jan 27, 2025	75.80	76.00	75.80	76.00	76.00	6,195
Jan 24, 2025	76.20	76.20	76.20	76.20	76.20	1,999
Jan 23, 2025	77.00	77.40	77.00	77.40	77.40	7,367
Jan 22, 2025	77.10	77.10	77.10	77.10	77.10	483
Jan 21, 2025	74.40	76.00	74.40	76.00	76.00	6,822
Jan 20, 2025	75.00	75.60	75.00	75.60	75.60	21,177
Jan 17, 2025	83.40	83.40	83.40	83.40	83.40	-
Jan 16, 2025	80.20	83.40	80.20	83.40	83.40	4,285
Jan 15, 2025	82.80	83.20	80.20	80.20	80.20	7,963
Jan 14, 2025	79.40	82.20	79.40	82.20	82.20	35,051
Jan 13, 2025	80.60	80.60	80.40	80.40	80.40	17,725
Jan 10, 2025	82.20	82.20	82.20	82.20	82.20	106
Jan 9, 2025	82.20	82.20	82.00	82.00	82.00	2,872
Jan 8, 2025	83.60	83.60	83.60	83.60	83.60	3,075
Jan 7, 2025	82.40	82.40	82.40	82.40	82.40	-
Jan 6, 2025	82.40	82.40	82.40	82.40	82.40	-
Jan 3, 2025	82.40	82.40	82.40	82.40	82.40	-
Jan 2, 2025	83.00	83.40	82.40	82.40	82.40	3,224
Dec 31, 2024	82.00	82.00	82.00	82.00	82.00	-
Dec 30, 2024	80.80	82.00	80.80	82.00	82.00	123
Dec 27, 2024	82.00	82.00	82.00	82.00	82.00	567
Dec 24, 2024	83.20	83.20	83.20	83.20	83.20	-
Dec 23, 2024	83.00	83.20	82.40	83.20	83.20	8,423
Dec 20, 2024	83.00	83.00	83.00	83.00	83.00	500
Dec 19, 2024	83.80	83.80	83.20	83.20	83.20	1,896
Dec 18, 2024	82.80	83.20	82.80	83.20	83.20	1,508
Dec 17, 2024	82.20	82.20	82.20	82.20	82.20	-
Dec 16, 2024	82.20	82.20	82.20	82.20	82.20	850
Dec 13, 2024	84.70	84.70	84.70	84.70	84.70	-
Dec 12, 2024	85.20	85.20	84.70	84.70	84.70	3,601
Dec 11, 2024	83.80	83.80	83.80	83.80	83.80	-
Dec 10, 2024	83.80	83.80	83.80	83.80	83.80	-
Dec 9, 2024	83.00	83.80	83.00	83.80	83.80	503
Dec 6, 2024	82.00	82.90	82.00	82.90	82.90	1,186
Dec 5, 2024	83.00	83.20	83.00	83.20	83.20	4,288
Dec 4, 2024	82.80	82.80	82.00	82.00	82.00	4,705
Dec 3, 2024	81.80	81.80	81.80	81.80	81.80	1,945
Dec 2, 2024	83.00	83.00	83.00	83.00	83.00	-
Nov 29, 2024	83.00	83.00	83.00	83.00	83.00	-
Nov 28, 2024	83.00	83.00	83.00	83.00	83.00	228
Nov 27, 2024	82.60	83.80	82.60	83.80	83.80	4,990
Nov 26, 2024	82.60	82.60	82.60	82.60	82.60	-
Nov 25, 2024	82.60	84.70	82.60	82.60	82.60	4,131
Nov 22, 2024	84.60	84.60	84.60	84.60	84.60	-
Nov 21, 2024	84.60	84.60	84.60	84.60	84.60	-
Nov 20, 2024	84.60	84.60	84.60	84.60	84.60	-
Nov 19, 2024	84.60	84.60	84.60	84.60	84.60	-
Nov 18, 2024	84.60	84.60	84.60	84.60	84.60	2,797
Nov 15, 2024	85.80	85.80	85.80	85.80	85.80	2,979
Nov 14, 2024	82.20	82.20	82.20	82.20	82.20	2
Nov 13, 2024	84.60	85.00	84.60	85.00	85.00	6,402
Nov 12, 2024	84.80	84.80	84.80	84.80	84.80	455
Nov 11, 2024	86.00	86.00	86.00	86.00	86.00	-
Nov 8, 2024	86.00	86.00	86.00	86.00	86.00	1,000
Nov 7, 2024	85.20	85.20	85.20	85.20	85.20	54
Nov 6, 2024	86.00	86.00	82.20	82.20	82.20	1,483
Nov 5, 2024	84.00	86.00	84.00	85.40	85.40	26,857
Nov 4, 2024	84.80	84.80	84.80	84.80	84.80	155
Nov 1, 2024	86.20	86.20	86.20	86.20	86.20	-
Oct 31, 2024	86.20	86.20	86.20	86.20	86.20	-
Oct 30, 2024	86.20	86.20	86.20	86.20	86.20	1,743
Oct 29, 2024	85.20	85.20	85.20	85.20	85.20	-
Oct 28, 2024	85.20	85.20	85.20	85.20	85.20	-
Oct 25, 2024	83.40	85.20	83.40	85.20	85.20	1,536
Oct 24, 2024	84.00	84.80	81.20	84.80	84.80	10,028
Oct 23, 2024	82.80	83.00	82.80	83.00	83.00	5,606
Oct 22, 2024	82.00	82.00	82.00	82.00	82.00	1,750
Oct 21, 2024	83.80	87.00	83.80	85.00	85.00	10,577
Oct 18, 2024	82.20	83.00	82.20	83.00	83.00	2,512
Oct 17, 2024	82.80	83.80	82.80	83.80	83.80	9,062
Oct 16, 2024	88.60	88.60	88.60	88.60	88.60	682
Oct 15, 2024	90.80	90.80	90.80	90.80	90.80	-
Oct 14, 2024	90.80	90.80	90.80	90.80	90.80	558
Oct 11, 2024	87.00	87.00	87.00	87.00	87.00	26
Oct 10, 2024	86.00	86.00	86.00	86.00	86.00	-
Oct 9, 2024	86.80	86.80	86.00	86.00	86.00	10,953
Oct 8, 2024	83.80	85.00	83.80	85.00	85.00	1,914
Oct 7, 2024	83.00	83.80	83.00	83.80	83.80	6,816
Oct 4, 2024	84.00	84.00	83.10	83.10	83.10	5,821
Oct 3, 2024	84.00	84.00	84.00	84.00	84.00	-
Oct 2, 2024	84.00	84.00	84.00	84.00	84.00	-
Oct 1, 2024	84.00	84.00	84.00	84.00	84.00	-
Sep 30, 2024	84.00	84.00	84.00	84.00	84.00	-
Sep 27, 2024	83.60	84.00	83.60	84.00	84.00	2,478
Sep 26, 2024	82.80	83.00	82.20	83.00	83.00	8,561
Sep 25, 2024	83.00	83.00	83.00	83.00	83.00	1,335
Sep 24, 2024	81.40	81.40	81.40	81.40	81.40	-
Sep 23, 2024	81.40	81.40	81.40	81.40	81.40	-
Sep 20, 2024	81.40	81.40	81.40	81.40	81.40	-
Sep 19, 2024	81.80	81.80	81.40	81.40	81.40	3,742
Sep 18, 2024	81.80	81.80	81.80	81.80	81.80	611
Sep 17, 2024	81.00	81.00	81.00	81.00	81.00	2,154
Sep 16, 2024	82.00	82.00	82.00	82.00	82.00	-
Sep 13, 2024	82.00	82.00	82.00	82.00	82.00	4,558
Sep 12, 2024	82.20	82.20	82.20	82.20	82.20	-
Sep 11, 2024	84.00	84.00	82.20	82.20	82.20	2,346
Sep 10, 2024	85.00	85.00	85.00	85.00	85.00	-
Sep 9, 2024	84.20	85.00	84.20	85.00	85.00	300
Sep 6, 2024	86.00	86.00	86.00	86.00	86.00	5,000
Sep 5, 2024	87.20	87.20	87.20	87.20	87.20	-
Sep 4, 2024	87.20	87.20	87.20	87.20	87.20	-
Sep 3, 2024	87.20	87.20	87.20	87.20	87.20	-
Sep 2, 2024	87.20	87.20	87.20	87.20	87.20	3
Aug 30, 2024	86.00	86.00	86.00	86.00	86.00	-
Aug 29, 2024	102.91 Dividend
Aug 29, 2024	86.00	86.00	86.00	86.00	86.00	-
Aug 28, 2024	86.90	86.90	86.00	86.00	84.70	4,456
Aug 27, 2024	86.70	86.70	86.70	86.70	85.39	40
Aug 23, 2024	85.20	85.20	85.20	85.20	83.91	5,739
Aug 22, 2024	85.20	85.20	85.00	85.20	83.91	58,214
Aug 21, 2024	85.20	86.00	85.20	85.20	83.91	10,793
Aug 20, 2024	84.60	88.80	84.60	88.80	87.46	8,783
Aug 19, 2024	85.80	85.80	84.20	84.80	83.52	63,833
Aug 16, 2024	84.80	84.80	84.80	84.80	83.52	-
Aug 15, 2024	85.00	85.00	84.80	84.80	83.52	5,386
Aug 14, 2024	89.60	89.60	87.60	87.60	86.28	10,133
Aug 13, 2024	87.50	87.50	86.00	86.00	84.70	16,107
Aug 12, 2024	86.60	86.60	85.40	86.50	85.19	1,435
Aug 9, 2024	88.80	88.80	88.80	88.80	87.46	-
Aug 8, 2024	89.40	89.40	88.80	88.80	87.46	474
Aug 7, 2024	87.00	87.00	87.00	87.00	85.68	-
Aug 6, 2024	87.00	87.00	87.00	87.00	85.68	1,549
Aug 5, 2024	86.80	86.80	86.80	86.80	85.49	996
Aug 2, 2024	90.20	90.20	90.00	90.00	88.64	1,049
Aug 1, 2024	91.00	92.00	91.00	92.00	90.61	2,167
Jul 31, 2024	91.80	91.80	91.80	91.80	90.41	408
Jul 30, 2024	92.40	92.40	92.40	92.40	91.00	-
Jul 29, 2024	92.40	92.40	92.40	92.40	91.00	-
Jul 26, 2024	92.40	92.40	92.40	92.40	91.00	-
Jul 25, 2024	92.40	92.40	92.40	92.40	91.00	-
Jul 24, 2024	92.40	92.40	92.40	92.40	91.00	-
Jul 23, 2024	92.40	92.40	92.40	92.40	91.00	416
Jul 22, 2024	94.80	94.80	94.80	94.80	93.37	9
Jul 19, 2024	94.00	94.00	93.80	93.80	92.38	3,030
Jul 18, 2024	98.00	98.00	98.00	98.00	96.52	-
Jul 17, 2024	98.00	98.00	98.00	98.00	96.52	-
Jul 16, 2024	98.00	98.00	98.00	98.00	96.52	1,018
Jul 15, 2024	100.50	100.50	100.50	100.50	98.98	-
Jul 12, 2024	100.50	100.50	100.50	100.50	98.98	625
Jul 11, 2024	100.00	100.00	100.00	100.00	98.49	952
Jul 10, 2024	100.00	100.00	99.00	99.00	97.50	2,525
Jul 9, 2024	100.50	100.50	100.50	100.50	98.98	-
Jul 8, 2024	100.50	100.50	100.50	100.50	98.98	-
Jul 5, 2024	100.50	100.50	100.50	100.50	98.98	-
Jul 4, 2024	100.50	100.50	100.50	100.50	98.98	-
Jul 3, 2024	100.50	100.50	100.50	100.50	98.98	874
Jul 2, 2024	101.00	101.00	101.00	101.00	99.47	610
Jul 1, 2024	100.00	100.00	100.00	100.00	98.49	-
Jun 28, 2024	100.00	100.00	100.00	100.00	98.49	-
Jun 27, 2024	100.00	100.00	100.00	100.00	98.49	1
Jun 26, 2024	100.00	100.00	100.00	100.00	98.49	-
Jun 25, 2024	100.50	100.50	100.00	100.00	98.49	2,095
Jun 24, 2024	99.40	99.40	99.40	99.40	97.90	-
Jun 21, 2024	101.00	101.00	99.40	99.40	97.90	5,363
Jun 20, 2024	100.00	100.00	100.00	100.00	98.49	1,021
Jun 19, 2024	101.00	101.00	101.00	101.00	99.47	-
Jun 18, 2024	101.00	101.00	101.00	101.00	99.47	5
Jun 17, 2024	100.00	101.00	100.00	101.00	99.47	700
Jun 14, 2024	100.50	100.50	100.50	100.50	98.98	-
Jun 13, 2024	100.50	100.50	100.50	100.50	98.98	-
Jun 12, 2024	100.50	100.50	100.50	100.50	98.98	-
Jun 11, 2024	102.00	102.00	100.50	100.50	98.98	906
Jun 10, 2024	100.50	102.50	100.50	102.50	100.95	992
Jun 7, 2024	101.50	101.50	100.00	100.00	98.49	781
Jun 6, 2024	98.00	98.00	98.00	98.00	96.52	-
Jun 5, 2024	98.00	98.00	98.00	98.00	96.52	-
Jun 4, 2024	98.00	98.00	98.00	98.00	96.52	40
Jun 3, 2024	100.00	100.00	100.00	100.00	98.49	-
May 31, 2024	100.00	100.00	100.00	100.00	98.49	3,080
May 30, 2024	102.50	103.00	102.50	103.00	101.44	7,871
May 29, 2024	103.00	103.00	103.00	103.00	101.44	24
May 28, 2024	101.00	101.00	101.00	101.00	99.47	-
May 24, 2024	101.00	101.00	101.00	101.00	99.47	-
May 23, 2024	101.00	101.00	101.00	101.00	99.47	-
May 22, 2024	101.00	101.00	101.00	101.00	99.47	-
May 21, 2024	101.00	101.00	101.00	101.00	99.47	2,307
May 20, 2024	98.00	98.00	98.00	98.00	96.52	1,102
May 17, 2024	100.00	101.00	98.00	101.00	99.47	16,570
May 16, 2024	97.40	97.40	97.40	97.40	95.93	-
May 15, 2024	97.40	97.40	97.40	97.40	95.93	1,582
May 14, 2024	98.20	98.20	98.20	98.20	96.72	1,611
May 13, 2024	100.50	100.50	100.50	100.50	98.98	-
May 10, 2024	100.50	100.50	100.50	100.50	98.98	1,597
May 9, 2024	100.50	100.50	100.50	100.50	98.98	-
May 8, 2024	100.50	100.50	100.50	100.50	98.98	29
May 7, 2024	99.40	99.40	99.40	99.40	97.90	-
May 3, 2024	99.40	99.40	99.40	99.40	97.90	20
May 2, 2024	102.25	102.25	99.00	99.00	97.50	1,576
May 1, 2024	102.50	102.50	102.50	102.50	100.95	889
Apr 30, 2024	101.00	101.00	101.00	101.00	99.47	275
Apr 29, 2024	104.50	104.50	104.50	104.50	102.92	1,400
Apr 26, 2024	106.00	106.00	106.00	106.00	104.40	300
Apr 25, 2024	102.50	104.25	102.50	104.25	102.67	1,228
Apr 24, 2024	97.50	99.00	97.50	99.00	97.50	3,461
Apr 23, 2024	95.60	95.60	95.60	95.60	94.15	1,667
Apr 22, 2024	95.60	95.60	95.60	95.60	94.15	907
Apr 19, 2024	93.80	93.80	93.80	93.80	92.38	-
Apr 18, 2024	205.82 Dividend
Apr 18, 2024	93.80	93.80	93.80	93.80	92.38	1,759
Apr 17, 2024	92.00	95.00	92.00	95.00	91.00	6,936
Apr 16, 2024	89.60	89.60	88.20	88.20	84.49	1,954
Apr 15, 2024	91.80	91.80	91.80	91.80	87.94	-
Apr 12, 2024	91.80	91.80	91.80	91.80	87.94	1,733
Apr 11, 2024	92.80	92.80	92.80	92.80	88.90	1,759
Apr 10, 2024	91.00	91.00	91.00	91.00	87.17	447
Apr 9, 2024	92.20	92.20	92.20	92.20	88.32	2,263
Apr 8, 2024	88.80	88.80	88.80	88.80	85.06	-
Apr 5, 2024	88.80	88.80	88.80	88.80	85.06	30
Apr 4, 2024	92.60	92.60	92.60	92.60	88.70	-
Apr 3, 2024	92.60	92.60	92.60	92.60	88.70	324
Apr 2, 2024	90.80	90.80	90.80	90.80	86.98	-
Mar 28, 2024	90.80	90.80	90.80	90.80	86.98	852
Mar 27, 2024	91.00	91.00	91.00	91.00	87.17	604
Mar 26, 2024	90.00	90.00	90.00	90.00	86.21	-
Mar 25, 2024	91.00	91.00	90.00	90.00	86.21	1,821
Mar 22, 2024	93.80	93.80	93.80	93.80	89.85	-
Mar 21, 2024	93.80	93.80	93.80	93.80	89.85	17
Mar 20, 2024	93.60	93.60	93.60	93.60	89.66	-
Mar 19, 2024	92.00	93.60	91.10	93.60	89.66	15,717
Mar 18, 2024	90.20	90.20	90.20	90.20	86.41	-
Mar 15, 2024	92.00	92.00	90.20	90.20	86.41	1,281
Mar 14, 2024	86.40	91.80	86.40	90.80	86.98	1,986
Mar 13, 2024	91.70	91.70	91.70	91.70	87.84	-
Mar 12, 2024	91.70	91.70	91.70	91.70	87.84	-
Mar 11, 2024	91.70	91.70	91.70	91.70	87.84	-
Mar 8, 2024	91.70	91.70	91.70	91.70	87.84	-
Mar 7, 2024	91.90	91.90	91.70	91.70	87.84	1,769
Mar 6, 2024	88.00	88.00	88.00	88.00	84.30	-
Mar 5, 2024	88.00	88.00	88.00	88.00	84.30	550
Mar 4, 2024	84.80	84.80	84.80	84.80	81.23	-
Mar 1, 2024	84.80	84.80	84.80	84.80	81.23	-
Feb 29, 2024	84.80	84.80	84.80	84.80	81.23	-
Feb 28, 2024	84.80	84.80	84.80	84.80	81.23	-
Feb 27, 2024	84.80	84.80	84.80	84.80	81.23	-
Feb 26, 2024	84.80	84.80	84.80	84.80	81.23	-