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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CPAI:

08 Aug 2025

LAST: 0.4100	CHANGE: 0.01	OPEN: 0.4170	HIGH: 0.4300	ASK: 0.0000	VOLUME: 54.26M
LAST: 0.4100	CHG(%): 2.38	PREV: 0.4200	LOW: 0.4000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.4170	0.4300	0.4000	0.4100	54.26M
07 Aug 25	0.4440	0.4600	0.4100	0.4200	32.69M
06 Aug 25	0.5050	0.5050	0.4210	0.4210	77.42M
05 Aug 25	0.6020	0.6400	0.5010	0.5150	262.21M
04 Aug 25	0.3220	0.5520	0.3120	0.5450	265.22M
01 Aug 25	0.3600	0.3600	0.3200	0.3330	28.97M
31 Jul 25	0.3880	0.3880	0.3450	0.3450	31.39M
30 Jul 25	0.3510	0.3800	0.3400	0.3650	39.47M
29 Jul 25	0.3420	0.3670	0.3320	0.3500	35.85M
28 Jul 25	0.3410	0.3780	0.3380	0.3400	44.69M

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:

TECHNICALS

MA5:	0.46
MA20:	0.41
MA50:	0.44
STO9:	27.36
RSI14:	54.05
WPR14:	-63.68
MTM14:	0.03
ROC14:	0.08
Week High:	0.64
Week Low:	0.31
Month High:	0.64
Month Low:	0.31
Volatility:	69.72