LSE, CPAI End of Day and Historical Share Prices [capAI PLC]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CPAI: Capai PLC

29 Aug 2025

LAST: 0.3810	CHANGE: 0.01	OPEN: 0.3800	HIGH: 0.4400	ASK: 0.0000	VOLUME: 85.08M
LAST: 0.3810	CHG(%): 2.31	PREV: 0.3900	LOW: 0.3800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.3800	0.4400	0.3800	0.3810	85.08M
28 Aug 25	0.3610	0.3990	0.3530	0.3900	51.93M
27 Aug 25	0.4180	0.4180	0.3500	0.3700	91.31M
26 Aug 25	0.5100	0.5200	0.4000	0.4180	153.45M
25 Aug 25	0.5500	0.5880	0.4920	0.5200	71.93M
22 Aug 25	0.5530	0.5880	0.4920	0.5260	84.71M
21 Aug 25	0.5280	0.5700	0.5050	0.5500	55.22M
20 Aug 25	0.5850	0.6100	0.5100	0.5150	55.58M
19 Aug 25	0.6480	0.6700	0.5720	0.5850	98.49M
18 Aug 25	0.4800	0.6200	0.4700	0.6200	117.26M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.42
MA10:	0.49
MA20:	0.47
MA50:	0.43
MA100:	0.46
STO9:	3.67
STO14:	3.67
RSI14:	46.93
WPR14:	-95.60
MTM14:	-0.05
ROC14:	-0.12
ATR:	0.08
Week High:	0.59
Week Low:	0.35
Month High:	0.67
Month Low:	0.31

RECENT SPLITS

Date	Ratio
15 Jan 2024	1-10