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

capAI Plc (CPAI.L)

Compare
0.1350
+0.0175
+(14.89%)
At close: March 14 at 5:01:42 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.13500.17000.12000.13500.1350979,249,288
Mar 13, 20250.08800.12500.07300.11800.1180901,695,503
Mar 12, 20250.04600.09000.05100.08400.0840108,584,238
Mar 11, 20250.03900.04000.03700.03800.038013,778,256
Mar 10, 20250.04100.04300.03800.03900.039028,540,317
Mar 7, 20250.03900.04200.03800.04100.041026,898,819
Mar 6, 20250.04000.04000.03700.03900.039014,395,604
Mar 5, 20250.04200.04200.03800.03900.039034,597,354
Mar 4, 20250.04300.04400.04000.04200.042027,800,119
Mar 3, 20250.04400.04600.04200.04300.043012,462,034
Feb 28, 20250.04400.04900.04200.04500.045087,616,436
Feb 27, 20250.03900.04500.03800.04300.043055,374,668
Feb 26, 20250.03900.04000.03900.03900.039016,269,258
Feb 25, 20250.04200.04200.03800.03900.039034,217,490
Feb 24, 20250.04300.04400.04000.04200.042020,199,992
Feb 21, 20250.03900.04800.03900.04300.0430210,956,145
Feb 20, 20250.04000.04100.03700.03900.039032,694,926
Feb 19, 20250.04200.04300.03700.04000.040073,742,337
Feb 18, 20250.04200.04400.04000.04200.042016,215,645
Feb 17, 20250.04200.04400.04100.04200.042010,367,075
Feb 14, 20250.04400.04500.04000.04200.042071,994,842
Feb 13, 20250.04700.04600.04200.04400.044036,993,625
Feb 12, 20250.04500.05000.04200.04700.047059,441,068
Feb 11, 20250.04800.05000.04400.04500.045056,943,794
Feb 10, 20250.05300.05500.04600.04800.048079,366,128
Feb 7, 20250.04400.05400.04000.04800.0480280,161,556
Feb 6, 20250.04600.05000.03700.04800.0480215,159,466
Feb 5, 20250.04600.05000.03700.04800.0480215,159,466
Feb 4, 20250.04900.04900.04200.04600.046078,329,474
Feb 3, 20250.04700.05400.04400.04900.0490161,224,913
Jan 31, 20250.05500.05600.04500.04700.0470331,176,514
Jan 30, 20250.04600.06300.04400.05500.0550247,441,800
Jan 29, 20250.03200.05700.03000.04500.0450897,426,723
Jan 28, 20250.03200.03300.03000.03200.032014,763,537
Jan 27, 20250.03400.04300.03100.03200.0320172,515,358
Jan 24, 20250.03500.03500.03300.03400.034015,661,656
Jan 23, 20250.03600.03500.03300.03500.03503,207,696
Jan 22, 20250.03600.03600.03200.03600.036014,024,223
Jan 21, 20250.03200.03900.03200.03600.036061,188,803
Jan 20, 20250.03100.04000.03000.03200.0320272,554,984
Jan 17, 20250.03200.03200.03000.03100.031014,339,947
Jan 16, 20250.02600.04400.02500.02600.0260417,274,845
Jan 15, 20250.02600.02600.02600.02600.0260-
Jan 14, 20250.02600.02600.02500.02600.02604,704,474
Jan 13, 20250.02500.02600.02500.02600.02604,555,326
Jan 10, 20250.02600.02500.02500.02600.02602,146,904
Jan 9, 20250.02600.02700.02600.02600.02604,489,934
Jan 8, 20250.02600.02600.02600.02600.0260-
Jan 7, 20250.02600.02500.02500.02600.026011,778
Jan 6, 20250.02700.02700.02300.02600.02603,101,855
Jan 3, 20250.02900.03000.02500.02700.027090,605,615
Jan 2, 20250.02900.03000.02700.02900.02901,943,862
Dec 31, 20240.03000.03000.02700.02900.0290998,680
Dec 30, 20240.03000.02800.02800.03000.0300966,041
Dec 27, 20240.03000.03000.03000.03000.0300-
Dec 24, 20240.03000.03000.03000.03000.0300-
Dec 23, 20240.03000.03100.03100.03000.03003,190,639
Dec 20, 20240.03000.03000.03000.03000.0300-
Dec 19, 20240.03100.03100.02900.03000.03003,585,931
Dec 18, 20240.03200.03000.03000.03100.03104,338,691
Dec 17, 20240.03100.03200.03000.03100.031013,784,909
Dec 16, 20240.03100.03200.03000.03100.03109,274,518
Dec 13, 20240.03100.02800.02800.03100.03103,571,428
Dec 12, 20240.03100.03100.03100.03100.0310783,358
Dec 11, 20240.03100.03100.03000.03100.0310822,580
Dec 10, 20240.03100.03100.03100.03100.0310-
Dec 9, 20240.03100.03000.03000.03100.03103,112,531
Dec 6, 20240.03200.03100.03000.03100.031010,100,000
Dec 5, 20240.03200.03300.03300.03200.03202,065,196
Dec 4, 20240.03100.03400.02600.03200.0320115,407,218
Dec 3, 20240.02800.03200.02800.03100.031039,945,263
Dec 2, 20240.03000.02900.02600.02800.028011,865,863
Nov 29, 20240.03000.03000.03000.03000.0300-
Nov 28, 20240.03000.02800.02800.03000.03001,000,000
Nov 27, 20240.03000.02800.02800.03000.03003,002,308
Nov 26, 20240.03100.02900.02900.03000.03008,793,701
Nov 25, 20240.02900.03100.02600.03100.031016,729,492
Nov 22, 20240.02900.02900.02900.02900.0290-
Nov 21, 20240.02900.02600.02600.02900.02901,003,911
Nov 20, 20240.02900.02600.02600.02900.02906,764
Nov 19, 20240.03100.02800.02600.02900.029019,190,487
Nov 18, 20240.03100.03100.03100.03100.0310-
Nov 15, 20240.03100.03100.03100.03100.0310-
Nov 14, 20240.02800.03300.03200.03100.03109,964,657
Nov 13, 20240.02800.02700.02700.02800.02802,073,745
Nov 12, 20240.02800.02700.02600.02800.02805,088,781
Nov 11, 20240.02800.02800.02800.02800.0280-
Nov 8, 20240.02800.02900.02600.02800.02808,583,280
Nov 7, 20240.02800.02900.02900.02800.028010,000
Nov 6, 20240.02800.02800.02800.02800.0280-
Nov 5, 20240.02800.02900.02900.02800.028010,000
Nov 4, 20240.02800.02800.02600.02800.028015,154,845
Nov 1, 20240.02700.02800.02800.02700.0270714,571
Oct 31, 20240.02800.02800.02500.02700.02708,514,798
Oct 30, 20240.02800.02800.02800.02800.0280-
Oct 29, 20240.02800.02600.02600.02800.02801,792,116
Oct 28, 20240.03000.02900.02700.02800.02806,136,899
Oct 25, 20240.03000.03000.02900.03000.03005,838,244
Oct 24, 20240.03300.03200.03000.03300.03305,935,972
Oct 23, 20240.03300.03300.03000.03300.03308,998,922
Oct 22, 20240.03700.03500.03100.03300.033036,344,990
Oct 21, 20240.04000.03800.03400.03700.037028,099,291
Oct 18, 20240.03400.04500.03300.04000.0400329,439,603
Oct 17, 20240.03000.03500.02300.03400.0340172,532,795
Oct 16, 20240.02100.03200.02500.03000.030049,682,981
Oct 15, 20240.02800.02500.02500.02800.028072,725
Oct 14, 20240.02800.02500.02500.02800.0280307,776
Oct 11, 20240.02800.02500.02500.02800.0280101
Oct 10, 20240.02800.02700.02700.02800.02801,258,805
Oct 9, 20240.02800.02500.02500.02800.02801,000,000
Oct 8, 20240.02900.02500.02400.02800.028013,203,118
Oct 7, 20240.03100.02800.02700.02900.02904,342,341
Oct 4, 20240.02900.03500.02700.03100.031036,852,462
Oct 3, 20240.02500.03200.02300.02900.029092,962,774
Oct 2, 20240.02300.02800.02100.02500.025041,622,939
Oct 1, 20240.02300.02100.02100.02300.02303,530,354
Sep 30, 20240.02700.02500.02000.02300.023049,367,944
Sep 27, 20240.02700.02700.02500.02700.0270793,551
Sep 26, 20240.02800.02700.02500.02700.027010,663,802
Sep 25, 20240.02800.02800.02600.02800.02808,837,522
Sep 24, 20240.02900.02900.02500.02800.028025,166,662
Sep 23, 20240.03000.04000.02800.02900.0290202,639,044
Sep 20, 20240.02500.03200.02200.03000.030081,177,705
Sep 19, 20240.02500.02800.02700.02500.02507,923,607
Sep 18, 20240.02500.02500.02500.02500.0250-
Sep 17, 20240.02500.02500.02500.02500.0250-
Sep 16, 20240.03200.03100.02300.02500.025056,244,283
Sep 13, 20240.03200.03200.03200.03200.0320-
Sep 12, 20240.03300.03400.03100.03200.03204,912,996
Sep 11, 20240.03300.03300.03300.03300.03303,000,000
Sep 10, 20240.03200.03500.03100.03300.033032,217,142
Sep 9, 20240.03200.03200.03200.03200.03201,000,000
Sep 6, 20240.03200.03200.03200.03200.0320-
Sep 5, 20240.03400.03500.03200.03200.03208,635,963
Sep 4, 20240.03800.03800.03800.03800.0380-
Sep 3, 20240.03800.03600.03300.03800.03807,547,155
Sep 2, 20240.03800.03800.03800.03800.0380-
Aug 30, 20240.03400.03800.03300.03800.038029,373,797
Aug 29, 20240.03400.03400.03400.03400.03403,552,402
Aug 28, 20240.03400.03200.03200.03400.03404,383,944
Aug 27, 20240.03500.03500.03300.03400.03404,250,000
Aug 23, 20240.03500.03700.03400.03500.03504,946,144
Aug 22, 20240.03200.03700.03200.03600.036015,672,949
Aug 21, 20240.03200.03300.03100.03200.03209,357,888
Aug 20, 20240.03300.03400.03100.03200.032017,687,673
Aug 19, 20240.03400.03400.03200.03300.033018,338,042
Aug 16, 20240.03700.03400.03200.03400.03408,575,158
Aug 15, 20240.03700.03700.03400.03700.037010,614,412
Aug 14, 20240.03300.04000.03200.03800.0380149,959,690
Aug 13, 20240.03100.03400.03000.03300.033024,394,201
Aug 12, 20240.03400.03300.03100.03100.031022,334,284
Aug 9, 20240.03400.03500.03200.03400.034010,986,756
Aug 8, 20240.03800.03500.03300.03400.03408,000,000
Aug 7, 20240.03400.04000.03500.03800.03809,044,021
Aug 6, 20240.03400.03500.03500.03400.03403,490,000
Aug 5, 20240.03600.03400.03400.03400.03405,651,564
Aug 2, 20240.03600.03500.03500.03600.03608,053,934
Aug 1, 20240.03600.04000.04000.03600.03601
Jul 31, 20240.03600.03500.03500.03600.03606,500,000
Jul 30, 20240.03600.04000.03400.03600.03607,911,972
Jul 29, 20240.03600.04000.03300.03600.03606,794,822
Jul 26, 20240.03800.03800.03100.03600.036035,292,032
Jul 25, 20240.03800.03800.03200.03800.038012,818,152
Jul 24, 20240.03800.03800.03800.03800.03801,116,788
Jul 23, 20240.03800.03800.03800.03800.0380-
Jul 22, 20240.03800.03900.03500.03800.03802,972,733
Jul 19, 20240.04300.04700.03500.03800.03803,798,721
Jul 18, 20240.03800.03900.03500.03800.03808,019,237
Jul 17, 20240.03800.03600.03600.03800.03801,707,571
Jul 16, 20240.03800.03900.03600.03800.03804,512,977
Jul 15, 20240.03600.03800.03600.03800.03807,596,657
Jul 12, 20240.03900.03900.03500.03600.0360113,520,233
Jul 11, 20240.03400.04000.03400.03900.039039,251,366
Jul 10, 20240.03800.03800.03200.03400.034017,953,425
Jul 9, 20240.03800.03800.03300.03800.038016,117,782
Jul 8, 20240.03900.03700.03500.03800.03806,554,653
Jul 5, 20240.03900.03900.03700.03900.03907,015,838
Jul 4, 20240.04300.04000.03700.03900.039021,790,134
Jul 3, 20240.03800.04300.03700.04300.043089,348,004
Jul 2, 20240.03800.04400.03500.03800.038053,232,884
Jul 1, 20240.03800.03700.03500.03800.03803,447,145
Jun 28, 20240.03800.03700.03500.03800.03802,424,502
Jun 27, 20240.03800.03600.03500.03800.03809,631,346
Jun 26, 20240.03800.03800.03500.03800.038014,479,890
Jun 25, 20240.03500.03900.03500.03800.038017,882,855
Jun 24, 20240.03500.03900.03200.03500.035025,045,863
Jun 21, 20240.03500.04000.03200.03500.0350107,750,000
Jun 20, 20240.03500.03500.03300.03500.035025,727,594
Jun 19, 20240.03800.03800.03400.03500.03506,630,332
Jun 18, 20240.03800.03500.03500.03800.0380732,941
Jun 17, 20240.03300.03800.03500.03800.0380155,163,751
Jun 14, 20240.03300.03500.03100.03300.03307,419,825
Jun 13, 20240.03800.03500.03100.03300.033023,195,275
Jun 12, 20240.03300.04700.03300.03800.0380116,078,008
Jun 11, 20240.03500.03700.03000.03300.033041,286,750
Jun 10, 20240.03800.03900.03100.03500.035048,807,978
Jun 7, 20240.03800.04000.03000.03800.0380199,943,009
Jun 6, 20240.04000.04300.03100.03800.038057,773,644
Jun 5, 20240.03800.04400.03300.04000.040056,279,080
Jun 4, 20240.04300.04300.03600.03800.038056,575,856
Jun 3, 20240.04800.05900.04000.04300.0430173,115,729
May 31, 20240.04400.05600.04000.04800.0480191,236,273
May 30, 20240.03700.05000.03600.04400.0440121,088,728
May 29, 20240.03700.03700.03500.03700.037025,631,893
May 28, 20240.03700.03800.03500.03700.037043,421,472
May 24, 20240.03700.04000.03500.03700.0370119,766,706
May 23, 20240.04200.03800.03200.03700.037036,986,468
May 22, 20240.04300.04200.03600.04200.042047,166,553
May 21, 20240.04000.04300.03600.04300.043089,852,359
May 20, 20240.04000.04000.03500.04000.040017,891,322
May 17, 20240.04000.03900.03500.04000.040031,352,983
May 16, 20240.03600.04000.03400.04000.040090,901,167
May 15, 20240.03400.03500.03200.03600.036082,065,148
May 14, 20240.03600.03600.03000.03400.034031,638,467
May 13, 20240.03600.03600.03200.03600.036035,085,543
May 10, 20240.03800.03600.03200.03600.036078,721,910
May 9, 20240.03800.03600.03500.03800.038047,063,359
May 8, 20240.03800.03500.03500.03800.0380950,345
May 7, 20240.03800.03500.03500.03800.03802,484,143
May 3, 20240.03300.03900.03500.03800.038036,960,855
May 2, 20240.02900.03400.02500.03300.0330217,104,661
May 1, 20240.02900.02700.02700.02900.02901,648,424
Apr 30, 20240.03100.02900.02700.02900.02906,253,785
Apr 29, 20240.03100.03100.03100.03100.0310-
Apr 26, 20240.03100.03100.03100.03100.0310641,922
Apr 25, 20240.03300.03100.02900.03100.031025,761,355
Apr 24, 20240.03300.03400.03000.03300.03306,935,071
Apr 23, 20240.03300.03300.03300.03300.0330-
Apr 22, 20240.03500.03400.03000.03300.03304,347,226
Apr 19, 20240.03500.03500.03500.03500.0350-
Apr 18, 20240.03500.03200.03200.03500.03509,025,583
Apr 17, 20240.03500.03800.03200.03500.0350401,494
Apr 16, 20240.03500.03900.03200.03500.03506,025,583
Apr 15, 20240.03300.03500.03100.03500.035030,344,955
Apr 12, 20240.03300.03200.03100.03300.03303,010,296
Apr 11, 20240.03300.03400.03100.03300.03309,336,291
Apr 10, 20240.03300.03300.03300.03300.0330-
Apr 9, 20240.03500.03800.03100.03300.033031,330,215
Apr 8, 20240.03800.03700.03300.03500.035030,174,702
Apr 5, 20240.03800.04000.03600.03800.038025,162,336
Apr 4, 20240.03800.03700.03500.03800.038022,850,615
Apr 3, 20240.03300.04000.03000.03800.0380396,756,137
Apr 2, 20240.03300.03500.03000.03300.03303,004,877
Mar 28, 20240.03300.03500.02800.03300.033035,821,134
Mar 27, 20240.03300.03500.03000.03300.033027,968,964
Mar 26, 20240.03500.03700.03000.03300.033011,791,572
Mar 25, 20240.03500.03800.03300.03500.035014,353,095
Mar 22, 20240.04000.04300.03100.03500.035060,562,457
Mar 21, 20240.04500.05000.03500.04000.0400115,176,790
Mar 20, 20240.04300.05300.04000.04500.045078,520,505
Mar 19, 20240.04000.05500.03900.04300.0430120,301,213
Mar 18, 20240.04500.04500.03800.04000.040027,460,198
Mar 15, 20240.03800.04900.03700.04500.045080,269,250
Mar 14, 20240.04000.04000.03500.03800.038043,910,179