Capai Share History

Capai Share Price history. The following table shows end-of-day data CPAI historical share prices for Capai, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CPAI.L
Share Price CPAI.L
Charts CPAI.L
Trades CPAI.L
History Compare
CPAI.L CPAI.L
Share News CPAI.L
RNS CPAI.L
Accounts

Date	Open	High	Low	Close	Volume
2026-04-14	0.73	0.73	0.69	0.69	792,255
2026-04-13	0.72	0.73	0.72	0.73	551,621
2026-04-10	0.73	0.73	0.72	0.72	992,377
2026-04-09	0.65	0.70	0.60	0.73	3,011,921
2026-04-08	0.80	0.80	0.70	0.73	5,454,184
2026-04-07	0.80	0.90	0.80	0.80	10,173,718
2026-04-06	0.65	0.65	0.65	0.65	0
2026-04-03	0.65	0.65	0.65	0.65	0
2026-04-02	0.70	0.70	0.65	0.65	1,106,189
2026-04-01	0.73	0.73	0.70	0.70	904,589
2026-03-31	0.73	0.73	0.73	0.73	311,326
2026-03-30	0.75	0.75	0.73	0.73	202,210
2026-03-27	0.70	0.75	0.61	0.75	4,150,971
2026-03-26	0.70	0.70	0.70	0.73	4,203,383
2026-03-25	0.73	0.75	0.70	0.75	1,549,179
2026-03-24	0.82	0.82	0.82	0.85	457,812
2026-03-23	0.81	0.81	0.80	0.80	621,335
2026-03-20	0.87	0.90	0.87	0.90	171,000
2026-03-19	0.80	0.80	0.80	0.87	849,116
2026-03-18	0.80	0.80	0.70	0.80	4,427,895
2026-03-17	0.81	0.81	0.80	0.90	529,003
2026-03-16	0.90	0.91	0.90	0.91	864,627
2026-03-13	0.84	0.84	0.84	0.90	646,605
2026-03-12	0.93	0.93	0.90	0.90	180,436
2026-03-11	0.84	0.85	0.84	0.93	1,271,318
2026-03-10	0.85	0.85	0.85	0.91	919,452
2026-03-09	1.00	1.00	0.85	0.93	642,096
2026-03-06	0.86	0.90	0.86	0.90	193,850
2026-03-05	0.82	0.86	0.82	0.86	485,575
2026-03-04	0.75	0.75	0.70	0.82	1,600,850
2026-03-03	0.87	0.87	0.80	0.87	3,052,847
2026-03-02	0.89	0.90	0.89	0.90	194,885
2026-02-27	0.90	0.90	0.90	0.89	1,825,305
2026-02-26	0.91	0.91	0.87	0.93	1,417,847
2026-02-25	0.93	0.93	0.93	0.93	2,447,039
2026-02-24	0.98	0.98	0.97	0.97	972,293
2026-02-23	1.00	1.00	0.93	0.98	1,965,302
2026-02-20	1.00	1.00	1.00	1.10	4,859,711
2026-02-19	1.00	1.00	1.00	1.04	2,893,573
2026-02-18	1.00	1.04	1.00	1.08	5,698,745
2026-02-17	0.96	0.96	0.96	0.96	445,973
2026-02-16	0.97	0.97	0.95	0.96	2,682,172
2026-02-13	1.03	1.03	1.03	1.03	564,101
2026-02-12	1.00	1.00	1.00	1.03	1,319,898
2026-02-11	1.10	1.10	1.10	1.10	1,303,241
2026-02-10	1.03	1.10	1.03	1.10	2,076,442
2026-02-09	1.03	1.03	0.92	1.03	1,212,054
2026-02-06	1.06	1.06	1.06	1.06	2,253,137
2026-02-05	1.20	1.20	1.11	1.11	459,384
2026-02-04	1.20	1.20	1.20	1.20	1,001,705
2026-02-03	1.23	1.23	1.20	1.20	777,691
2026-02-02	1.11	1.20	1.00	1.23	2,401,879
2026-01-30	1.05	1.20	0.91	1.20	3,560,330
2026-01-29	1.11	1.11	1.01	1.11	1,107,601
2026-01-28	1.15	1.15	1.15	1.20	991,063
2026-01-27	1.20	1.20	1.20	1.23	1,957,214
2026-01-26	1.12	1.30	1.10	1.20	4,713,108
2026-01-23	0.95	1.15	0.91	1.09	3,610,910
2026-01-22	1.05	1.05	1.05	1.03	3,488,103
2026-01-21	0.94	0.94	0.94	0.96	2,435,471
2026-01-20	1.00	1.00	0.90	0.95	3,587,828
2026-01-19	0.90	0.90	0.81	0.90	2,706,798
2026-01-16	0.90	1.00	0.80	0.95	10,586,264
2026-01-15	0.91	0.91	0.85	0.89	3,350,574
2026-01-14	0.98	0.98	0.95	0.94	2,404,002
2026-01-13	1.00	1.00	1.00	0.98	2,658,832
2026-01-12	1.03	1.03	1.03	1.03	686,857
2026-01-09	1.00	1.00	1.00	1.03	4,878,740
2026-01-08	1.05	1.05	0.93	0.95	2,408,406
2026-01-07	1.10	1.11	1.10	1.11	1,038,015
2026-01-06	1.00	1.00	0.95	1.10	1,683,824
2026-01-05	1.10	1.10	0.96	1.03	1,502,356
2026-01-02	1.12	1.12	1.11	1.11	1,312,392
2026-01-01	1.12	1.12	1.12	1.12	0
2025-12-31	1.05	1.05	1.05	1.12	2,534,126
2025-12-30	1.20	1.20	1.20	1.15	708,795
2025-12-29	1.10	1.20	1.00	1.10	821,643
2025-12-26	1.08	1.08	1.08	1.08	0
2025-12-25	1.08	1.08	1.08	1.08	0
2025-12-24	1.13	1.13	1.08	1.08	1,299,609
2025-12-23	1.05	1.15	1.01	1.13	1,822,974
2025-12-22	1.21	1.21	1.10	1.13	448,276
2025-12-19	1.30	1.30	1.30	1.30	769,132
2025-12-18	1.21	1.21	1.21	1.30	3,115,357
2025-12-17	1.30	1.30	1.30	1.30	2,520,748
2025-12-16	1.25	1.25	1.25	1.33	654,848
2025-12-15	1.10	1.30	1.10	1.28	2,489,503
2025-12-12	1.10	1.20	1.10	1.20	1,836,778
2025-12-11	1.00	1.15	1.00	1.13	3,622,632
2025-12-10	1.00	1.00	0.90	0.94	3,553,227
2025-12-09	1.00	1.05	0.93	1.03	4,898,739
2025-12-08	1.00	1.05	1.00	1.10	3,074,526
2025-12-05	1.10	1.10	1.10	1.14	868,682
2025-12-04	1.20	1.20	1.14	1.14	817,739
2025-12-03	1.05	1.15	1.05	1.20	1,246,247
2025-12-02	1.05	1.25	1.05	1.20	4,926,676
2025-12-01	1.17	1.17	1.03	1.08	2,840,341
2025-11-28	1.25	1.30	1.20	1.25	3,452,407
2025-11-27	1.35	1.35	1.27	1.33	2,472,337
2025-11-26	1.25	1.35	1.25	1.37	2,906,694
2025-11-25	1.40	1.50	1.27	1.35	1,949,264
2025-11-24	1.40	1.40	1.30	1.44	2,370,774
2025-11-21	1.30	1.60	1.30	1.50	7,465,015
2025-11-20	1.40	1.50	1.17	1.30	12,423,705
2025-11-19	1.65	1.65	1.40	1.55	10,233,109
2025-11-18	1.80	1.80	1.70	1.78	8,080,035
2025-11-17	1.90	1.90	1.80	1.88	3,053,324
2025-11-14	2.20	2.20	1.90	1.94	2,490,434
2025-11-13	2.08	2.08	1.96	1.98	1,443,849
2025-11-12	2.00	2.10	2.00	2.10	1,259,918
2025-11-11	2.20	2.20	1.90	2.03	3,507,314
2025-11-10	2.00	2.20	2.00	2.20	7,007,375
2025-11-07	2.10	2.10	1.82	1.94	6,785,542
2025-11-06	2.10	2.14	2.00	2.10	4,063,932
2025-11-05	2.20	2.30	2.16	2.30	9,045,155
2025-11-04	2.20	2.20	1.90	2.11	7,478,242
2025-11-03	2.30	2.40	2.30	2.30	925,456
2025-10-31	2.30	2.30	2.24	2.33	2,809,029
2025-10-30	2.36	2.46	2.36	2.41	1,412,684
2025-10-29	2.50	2.50	2.40	2.43	2,148,659
2025-10-28	2.24	2.24	2.24	2.35	1,398,089
2025-10-27	2.30	2.30	2.20	2.20	3,552,317
2025-10-24	2.27	2.40	2.27	2.40	1,515,401
2025-10-23	2.34	2.34	2.10	2.27	2,570,858
2025-10-22	2.30	2.42	2.30	2.38	2,779,914
2025-10-21	2.50	2.50	2.20	2.34	6,964,072
2025-10-20	2.60	2.60	2.60	2.60	880,466
2025-10-17	2.50	2.80	2.50	2.55	4,637,696
2025-10-16	2.80	2.80	2.60	2.72	4,283,856
2025-10-15	2.60	3.30	2.60	2.80	9,427,377
2025-10-14	2.50	2.60	2.40	2.52	2,362,753
2025-10-13	2.80	2.80	2.55	2.60	4,283,118
2025-10-10	2.85	2.85	2.40	2.80	10,476,806
2025-10-09	3.25	3.25	2.65	2.90	7,204,157
2025-10-08	3.25	3.25	3.25	3.25	19,545,607
2025-10-07	0.33	0.37	0.33	0.34	165,667,040
2025-10-06	0.32	0.32	0.31	0.32	35,330,005
2025-10-03	0.33	0.33	0.32	0.32	26,527,060
2025-10-02	0.31	0.36	0.31	0.33	45,369,529
2025-10-01	0.35	0.35	0.31	0.31	40,666,510
2025-09-30	0.30	0.38	0.35	0.35	147,469,245
2025-09-29	0.29	0.30	0.29	0.30	16,419,228
2025-09-26	0.29	0.29	0.29	0.29	21,389,857
2025-09-25	0.29	0.30	0.29	0.29	33,516,546
2025-09-24	0.31	0.31	0.29	0.29	37,416,891
2025-09-23	0.31	0.31	0.31	0.31	26,823,802
2025-09-22	0.31	0.31	0.31	0.31	33,170,824
2025-09-19	0.31	0.31	0.31	0.31	24,342,897
2025-09-18	0.31	0.31	0.28	0.31	69,388,654
2025-09-17	0.36	0.36	0.28	0.31	108,971,740
2025-09-16	0.25	0.37	0.25	0.35	284,560,922
2025-09-15	0.27	0.27	0.25	0.25	83,367,496
2025-09-12	0.29	0.27	0.26	0.27	58,037,959
2025-09-11	0.27	0.30	0.26	0.29	94,226,421
2025-09-10	0.29	0.27	0.27	0.27	113,595,940
2025-09-09	0.30	0.31	0.28	0.29	43,899,639
2025-09-08	0.31	0.30	0.28	0.30	88,113,811
2025-09-05	0.34	0.34	0.29	0.31	132,433,279
2025-09-04	0.34	0.34	0.30	0.31	98,003,320
2025-09-03	0.33	0.35	0.33	0.34	52,250,824
2025-09-02	0.39	0.39	0.33	0.33	60,634,761
2025-09-01	0.41	0.41	0.36	0.37	45,479,237
2025-08-29	0.39	0.44	0.39	0.40	79,680,971
2025-08-28	0.37	0.39	0.36	0.39	51,931,783
2025-08-27	0.42	0.42	0.37	0.37	91,305,479
2025-08-26	0.52	0.52	0.38	0.42	153,445,443
2025-08-25	0.52	0.52	0.52	0.52	0
2025-08-22	0.55	0.58	0.50	0.52	71,932,557
2025-08-21	0.52	0.56	0.51	0.55	55,218,976
2025-08-20	0.59	0.60	0.52	0.52	55,578,618
2025-08-19	0.64	0.67	0.58	0.59	98,492,027
2025-08-18	0.48	0.62	0.47	0.62	117,259,207
2025-08-15	0.47	0.48	0.45	0.48	48,665,814
2025-08-14	0.45	0.47	0.45	0.47	32,329,661
2025-08-13	0.44	0.49	0.44	0.45	52,867,660
2025-08-12	0.42	0.44	0.41	0.44	48,951,316
2025-08-11	0.41	0.42	0.39	0.42	41,680,184
2025-08-08	0.42	0.42	0.41	0.41	51,183,596
2025-08-07	0.45	0.46	0.42	0.42	32,686,545
2025-08-06	0.52	0.42	0.42	0.42	77,422,554
2025-08-05	0.61	0.63	0.51	0.52	261,981,421
2025-08-04	0.33	0.55	0.32	0.55	265,067,826
2025-08-01	0.35	0.35	0.33	0.33	27,711,796
2025-07-31	0.38	0.38	0.35	0.35	31,392,134
2025-07-30	0.35	0.37	0.35	0.37	39,465,562
2025-07-29	0.35	0.35	0.34	0.35	35,851,139
2025-07-28	0.38	0.34	0.34	0.34	44,694,205
2025-07-25	0.38	0.39	0.37	0.38	40,597,855
2025-07-24	0.38	0.38	0.36	0.36	24,325,193
2025-07-23	0.37	0.38	0.37	0.38	52,357,058
2025-07-22	0.38	0.41	0.38	0.38	43,246,628
2025-07-21	0.42	0.42	0.37	0.37	95,478,970
2025-07-18	0.39	0.44	0.38	0.42	69,180,474
2025-07-17	0.42	0.42	0.37	0.39	97,924,217
2025-07-16	0.46	0.46	0.42	0.42	50,235,736
2025-07-15	0.51	0.54	0.46	0.46	44,984,889
2025-07-14	0.45	0.52	0.47	0.51	63,589,009
2025-07-11	0.48	0.48	0.43	0.45	50,858,615
2025-07-10	0.38	0.51	0.38	0.48	218,618,430
2025-07-09	0.39	0.39	0.37	0.37	91,402,322
2025-07-08	0.44	0.44	0.38	0.39	71,240,660
2025-07-07	0.40	0.51	0.40	0.44	140,809,324
2025-07-04	0.44	0.42	0.39	0.41	57,521,311
2025-07-03	0.44	0.44	0.42	0.42	25,878,145
2025-07-02	0.45	0.45	0.43	0.44	37,821,133
2025-07-01	0.46	0.46	0.45	0.45	32,713,177
2025-06-30	0.49	0.44	0.44	0.44	82,318,109
2025-06-27	0.42	0.50	0.42	0.49	89,667,785
2025-06-26	0.37	0.44	0.35	0.42	108,205,820
2025-06-25	0.39	0.39	0.36	0.37	99,586,137
2025-06-24	0.42	0.42	0.42	0.42	84,798,860
2025-06-23	0.42	0.42	0.40	0.42	99,514,178
2025-06-20	0.44	0.43	0.42	0.42	46,302,172
2025-06-19	0.43	0.46	0.40	0.44	133,827,161
2025-06-18	0.49	0.45	0.43	0.43	99,476,300
2025-06-17	0.49	0.49	0.44	0.49	135,367,831
2025-06-16	0.54	0.52	0.49	0.49	54,808,785
2025-06-13	0.52	0.54	0.50	0.54	46,062,240
2025-06-12	0.54	0.56	0.52	0.53	40,731,232
2025-06-11	0.61	0.61	0.53	0.54	79,823,630
2025-06-10	0.59	0.62	0.59	0.61	128,267,340
2025-06-09	0.51	0.66	0.50	0.60	282,507,744
2025-06-06	0.48	0.50	0.50	0.50	59,625,758
2025-06-05	0.49	0.53	0.46	0.48	56,138,028
2025-06-04	0.46	0.52	0.46	0.50	121,255,585
2025-06-03	0.52	0.50	0.45	0.46	140,425,313
2025-06-02	0.59	0.64	0.49	0.54	213,769,376
2025-05-30	0.63	0.63	0.56	0.59	129,621,553
2025-05-29	0.68	0.65	0.65	0.65	203,818,805
2025-05-28	0.75	0.79	0.71	0.72	166,658,186
2025-05-27	0.72	0.76	0.76	0.76	316,098,499
2025-05-26	0.71	0.71	0.71	0.71	0
2025-05-23	0.68	0.74	0.68	0.72	108,228,539
2025-05-22	0.67	0.72	0.54	0.68	242,420,073
2025-05-21	0.83	0.85	0.63	0.67	293,880,388
2025-05-20	0.69	0.86	0.68	0.80	393,013,255
2025-05-19	0.49	0.65	0.49	0.65	167,266,395
2025-05-16	0.50	0.51	0.48	0.49	72,261,045
2025-05-15	0.49	0.50	0.47	0.49	183,462,717
2025-05-14	0.32	0.49	0.32	0.45	344,351,084
2025-05-13	0.30	0.32	0.29	0.32	60,807,474
2025-05-12	0.31	0.32	0.31	0.31	33,401,443
2025-05-09	0.32	0.32	0.30	0.31	77,632,902
2025-05-08	0.32	0.32	0.30	0.32	48,069,375
2025-05-07	0.35	0.35	0.32	0.32	45,846,242
2025-05-06	0.34	0.37	0.31	0.35	123,631,584
2025-05-05	0.34	0.34	0.34	0.34	0
2025-05-02	0.40	0.40	0.30	0.35	362,680,168
2025-05-01	0.42	0.42	0.40	0.40	77,281,167
2025-04-30	0.44	0.46	0.42	0.42	65,197,422
2025-04-29	0.39	0.45	0.39	0.44	54,326,702
2025-04-28	0.45	0.44	0.39	0.40	120,468,899
2025-04-25	0.49	0.47	0.44	0.45	120,331,971
2025-04-24	0.53	0.50	0.50	0.50	245,761,576
2025-04-23	0.61	0.56	0.51	0.53	320,837,634
2025-04-22	0.47	0.58	0.42	0.58	334,302,943
2025-04-21	0.46	0.46	0.46	0.46	0
2025-04-18	0.46	0.46	0.46	0.46	0
2025-04-17	0.46	0.49	0.45	0.46	394,273,052
2025-04-16	0.38	0.45	0.36	0.45	280,417,111
2025-04-15	0.43	0.43	0.36	0.38	222,248,513
2025-04-14	0.38	0.49	0.38	0.43	575,728,650
2025-04-11	0.28	0.34	0.34	0.34	324,777,234
2025-04-10	0.22	0.30	0.22	0.28	219,291,646
2025-04-09	0.21	0.25	0.21	0.22	190,329,545
2025-04-08	0.27	0.29	0.21	0.24	286,477,815
2025-04-07	0.30	0.32	0.26	0.27	241,296,282
2025-04-04	0.34	0.34	0.28	0.30	191,136,334
2025-04-03	0.30	0.39	0.32	0.34	329,997,697
2025-04-02	0.40	0.37	0.30	0.31	437,678,137
2025-04-01	0.45	0.51	0.40	0.40	600,863,088
2025-03-31	0.30	0.43	0.22	0.43	583,921,852
2025-03-28	0.21	0.30	0.20	0.30	569,522,632
2025-03-27	0.15	0.22	0.15	0.21	567,362,647
2025-03-26	0.11	0.16	0.11	0.15	460,219,435
2025-03-25	0.11	0.13	0.11	0.11	227,278,941
2025-03-24	0.11	0.12	0.10	0.10	132,463,475
2025-03-21	0.11	0.13	0.11	0.11	148,880,707
2025-03-20	0.13	0.13	0.11	0.11	306,311,430
2025-03-19	0.14	0.15	0.13	0.13	79,080,668
2025-03-18	0.15	0.17	0.14	0.14	190,802,436
2025-03-17	0.14	0.16	0.13	0.15	401,890,582
2025-03-14	0.14	0.17	0.12	0.14	979,249,288
2025-03-13	0.09	0.13	0.07	0.12	901,695,503
2025-03-12	0.05	0.09	0.05	0.08	1,182,326,062
2025-03-11	0.04	0.04	0.04	0.04	13,778,256
2025-03-10	0.04	0.04	0.04	0.04	28,540,317
2025-03-07	0.04	0.04	0.04	0.04	26,898,819
2025-03-06	0.04	0.04	0.04	0.04	14,395,604
2025-03-05	0.04	0.04	0.04	0.04	34,597,354
2025-03-04	0.04	0.04	0.04	0.04	27,800,119
2025-03-03	0.04	0.04	0.04	0.04	12,462,034
2025-02-28	0.04	0.05	0.04	0.05	87,616,436
2025-02-27	0.04	0.04	0.04	0.04	55,374,668
2025-02-26	0.04	0.04	0.04	0.04	16,269,258
2025-02-25	0.04	0.04	0.04	0.04	34,217,490
2025-02-24	0.04	0.04	0.04	0.04	20,199,992
2025-02-21	0.04	0.05	0.04	0.04	210,956,145
2025-02-20	0.04	0.04	0.04	0.04	32,694,926
2025-02-19	0.04	0.04	0.04	0.04	73,742,337
2025-02-18	0.04	0.04	0.04	0.04	16,215,645
2025-02-17	0.04	0.04	0.04	0.04	10,367,075
2025-02-14	0.04	0.04	0.04	0.04	71,994,842
2025-02-13	0.05	0.05	0.04	0.04	36,993,625
2025-02-12	0.05	0.05	0.04	0.05	59,441,068
2025-02-11	0.05	0.05	0.04	0.05	56,943,794
2025-02-10	0.05	0.05	0.05	0.05	79,366,128
2025-02-07	0.04	0.05	0.04	0.05	280,161,556
2025-02-06	0.05	0.06	0.04	0.04	203,663,905

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809