LSE · CAPD · stock
Capital Limited (CAPD) stock price history
Every LSE trading session of Capital Limited from Jan 12, 2010 to Nov 13, 2026: 3,293 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAPD adjusted close, 2010 to 2026
- £1.50
- All time high, 2026
- £1.59
- 52 week high, £0.9685 low
- 3,293
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CAPD key facts
- Capital Limited (CAPD) closed at £1.08 on Nov 13, 2026 on LSE.
- CAPD's all time high close is £1.50, set on Mar 4, 2026; its all time low close is £0.1640 on Dec 13, 2012.
- CAPD's 52 week range is £0.9685 to £1.59.
- CAPD returned -8.1% over the year to Nov 13, 2026 and +35.2% over five years.
- Over ten years CAPD returned +108%, +7.6% a year compounded.
- CAPD's deepest drawdown was -84.8% from May 3, 2011 to Dec 13, 2012.
- DataCedar holds 3,293 daily sessions of CAPD history from Jan 12, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAPD price chart, 2010 to 2026
CAPD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | +4.4% |
| 6 months | -6.1% |
| Year to date | -4.8% |
| 1 year | -8.1% |
| 3 years | +36.8% |
| 5 years | +35.2% |
| 10 years | +108.4% |
| Since Jan 12, 2010 | +41.1% |
| Compound annual growth, 16.8 years | +2.1% |
CAPD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.50 on Mar 4, 2026
- All time low close
- £0.1640 on Dec 13, 2012
- 52 week high
- £1.59 on Mar 3, 2026
- 52 week low
- £0.9685 on Jul 30, 2026
- Deepest drawdown
- -84.8% from May 3, 2011 to Dec 13, 2012, recovered Jan 12, 2023
- Best single session
- +19.5% on May 3, 2017
- Worst single session
- -37.7% on Dec 13, 2012
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2016, +150%
- Worst calendar year
- 2012, -69%
CAPD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 12, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.17 | £1.59 | £0.9685 | £1.08 | -5.2% | 78.3M | 216 |
| 2025 | £0.8255 | £1.30 | £0.5817 | £1.14 | +40.8% | 64.3M | 253 |
| 2024 | £0.8851 | £1.06 | £0.7995 | £0.8095 | -10.0% | 40.8M | 253 |
| 2023 | £0.9686 | £1.18 | £0.7393 | £0.8991 | -7.2% | 55.2M | 249 |
| 2022 | £0.8684 | £1.08 | £0.7488 | £0.9686 | +15.2% | 81M | 250 |
| 2021 | £0.6686 | £0.8850 | £0.5688 | £0.8405 | +25.7% | 171.8M | 237 |
| 2020 | £0.6584 | £0.7958 | £0.2893 | £0.6686 | +1.5% | 128M | 180 |
| 2019 | £0.3939 | £0.7482 | £0.3789 | £0.6584 | +67.2% | 17.7M | 143 |
| 2018 | £0.3743 | £0.4984 | £0.3340 | £0.3939 | +5.4% | 12.9M | 153 |
| 2017 | £0.5824 | £0.6576 | £0.3548 | £0.3738 | -34.8% | 15.8M | 171 |
| 2016 | £0.2289 | £0.5879 | £0.1906 | £0.5729 | +150.3% | 66.4M | 169 |
| 2015 | £0.2287 | £0.2935 | £0.1940 | £0.2289 | +2.3% | 6.4M | 172 |
| 2014 | £0.2625 | £0.3370 | £0.2145 | £0.2237 | -11.8% | 14M | 155 |
| 2013 | £0.2585 | £0.4702 | £0.1680 | £0.2535 | -1.9% | 62.6M | 157 |
| 2012 | £0.8152 | £0.9246 | £0.1516 | £0.2585 | -68.9% | 38.3M | 169 |
| 2011 | £0.8599 | £1.09 | £0.7754 | £0.8301 | +3.1% | 19.8M | 185 |
| 2010 | £0.7655 | £0.8252 | £0.6114 | £0.8053 | n/a | 8.3M | 181 |
CAPD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.08 | -3.6% |
| October 2026 | £1.12 | -6.7% |
| September 2026 | £1.20 | +6.2% |
| August 2026 | £1.13 | +15.3% |
| July 2026 | £0.9799 | -6.2% |
| June 2026 | £1.04 | -12.9% |
| May 2026 | £1.20 | +4.8% |
| April 2026 | £1.14 | -3.8% |
| March 2026 | £1.19 | -19.9% |
| February 2026 | £1.48 | +11.7% |
| January 2026 | £1.33 | +16.7% |
| December 2025 | £1.14 | +0.9% |
About the CAPD data
Daily bars. 3,293 sessions from Jan 12, 2010 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACAPD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CAPD share price history
