Capital & Regional Plc (CALL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:44PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 24 June 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 21 June 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 20 June 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 543 |
| 19 June 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 18 June 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1 |
| 17 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 14 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,435 |
| 12 June 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 11 June 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 10 June 2024 | 60.20 | 60.60 | 60.20 | 60.20 | 60.20 | 520 |
| 07 June 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 2,300 |
| 06 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 05 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 04 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 03 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 31 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 600 |
| 30 May 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 535 |
| 29 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 11,600 |
| 28 May 2024 | 59.00 | 61.00 | 55.90 | 61.00 | 61.00 | 16,491 |
| 24 May 2024 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | 25,439 |
| 23 May 2024 | 52.40 | 61.30 | 52.40 | 61.30 | 61.30 | 47,384 |
| 22 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 21 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 20 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6,960 |
| 17 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 16 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 456 |
| 15 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 14 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 13 May 2024 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | 2,627 |
| 10 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 09 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 08 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 2,927 |
| 07 May 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 03 May 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 5,412 |
| 02 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 01 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 30 Apr 2024 | 49.40 | 50.20 | 49.40 | 49.90 | 49.90 | 7,884 |
| 29 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2,201 |
| 26 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 25 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4 |
| 24 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| 23 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 170 |
| 22 Apr 2024 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 57,374 |
| 19 Apr 2024 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | 15,450 |
| 18 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 17 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 16 Apr 2024 | 52.00 | 53.40 | 52.00 | 53.40 | 53.40 | 16,341 |
| 15 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 11 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 11 Apr 2024 | 2.95 Dividend | |||||
| 10 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.05 | - |
| 09 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.05 | 3,636 |
| 08 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.05 | - |
| 05 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.05 | - |
| 04 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.05 | 126 |
| 03 Apr 2024 | 53.00 | 53.80 | 53.00 | 53.80 | 50.75 | 2,307 |
| 02 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | - |
| 28 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | - |
| 27 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | - |
| 26 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | - |
| 25 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | - |
| 22 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 21 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 20 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 19 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 18 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 15 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 14 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 13 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 12 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 11 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 08 Mar 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.49 | - |
| 07 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | - |
| 06 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 48.96 | 1,500 |
| 05 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 49.99 | - |
| 04 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 49.99 | - |
| 01 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 49.99 | 5,358 |
| 29 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.80 | - |
| 28 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.80 | - |
| 27 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.80 | - |
| 26 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.80 | - |
| 23 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.80 | 157 |
| 22 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 21 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 20 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 19 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 16 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 15 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 14 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 51.69 | - |
| 13 Feb 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.52 | - |
| 12 Feb 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.52 | - |
| 09 Feb 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.52 | - |
| 08 Feb 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.52 | - |
| 07 Feb 2024 | 0.53 | 0.55 | 0.53 | 0.55 | 0.52 | 9,006 |
| 06 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | - |
| 05 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | - |
| 02 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50.94 | 136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.