Capita PLC (CPI) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:23 | 291.00p | 104,095 | £302,916.45 | Exchange | Buy | UT |
| 14/10/2026 | 15:29:57 | 291.00p | 63 | £183.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:56 | 291.00p | 43 | £125.13 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:38 | 291.00p | 400 | £1,164.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:38 | 291.00p | 57 | £165.87 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:38 | 291.00p | 604 | £1,757.64 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:34 | 291.50p | 1,955 | £5,698.82 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:32 | 291.50p | 10,000 | £29,150.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:32 | 291.50p | 606 | £1,766.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:32 | 291.50p | 211 | £615.07 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:23 | 291.92p | 500 | £1,459.59 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:02 | 291.50p | 1,276 | £3,719.54 | Off-book | Sell | OTC |
| 14/10/2026 | 15:29:02 | 291.50p | 1,276 | £3,719.54 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:35 | 292.00p | 100 | £292.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:35 | 292.00p | 1,257 | £3,670.44 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:20 | 292.00p | 53 | £154.76 | Exchange | Unknown | AT |
| 14/10/2026 | 15:27:28 | 291.59p | 1,830 | £5,336.01 | Exchange | Sell | OFF |
| 14/10/2026 | 15:26:48 | 292.00p | 90 | £262.80 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:08 | 291.50p | 83 | £241.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 292.00p | 323 | £943.16 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 119 | £346.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 45 | £131.18 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 585 | £1,705.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 159 | £463.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 57 | £166.16 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 481 | £1,402.12 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 775 | £2,259.13 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:21 | 292.50p | 463 | £1,354.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:24 | 291.67p | 3,200 | £9,333.47 | Exchange | Sell | OFF |
| 14/10/2026 | 15:22:14 | 291.50p | 1,000 | £2,915.00 | Exchange | Sell | OFF |
| 14/10/2026 | 15:22:09 | 291.67p | 181 | £527.92 | Exchange | Sell | OFF |
| 14/10/2026 | 15:21:52 | 292.00p | 829 | £2,420.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 1,177 | £3,430.95 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 978 | £2,850.87 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 827 | £2,410.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 10 | £29.15 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 752 | £2,192.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 75 | £218.63 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 292.00p | 923 | £2,695.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:46 | 292.00p | 1,206 | £3,521.52 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:17 | 292.50p | 512 | £1,497.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:17 | 292.50p | 1,083 | £3,167.78 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:17 | 293.00p | 10,472 | £30,682.96 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:17 | 292.50p | 32 | £93.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:45 | 292.50p | 136 | £397.80 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 292.00p | 473 | £1,381.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 292.00p | 123 | £359.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:07 | 292.50p | 700 | £2,047.50 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:07 | 292.50p | 255 | £745.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:07 | 292.50p | 574 | £1,678.95 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:23 | 291.00p | 104,095 | £302,916.45 | Exchange | Buy | UT |
| 14/10/2026 | 15:29:57 | 291.00p | 63 | £183.33 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:56 | 291.00p | 43 | £125.13 | Exchange | Buy | AT |
| 14/10/2026 | 15:29:38 | 291.00p | 400 | £1,164.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:38 | 291.00p | 57 | £165.87 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:38 | 291.00p | 604 | £1,757.64 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:34 | 291.50p | 1,955 | £5,698.82 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:32 | 291.50p | 10,000 | £29,150.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:32 | 291.50p | 606 | £1,766.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:32 | 291.50p | 211 | £615.07 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:23 | 291.92p | 500 | £1,459.59 | Off-book | Sell | SI |
| 14/10/2026 | 15:29:02 | 291.50p | 1,276 | £3,719.54 | Off-book | Sell | OTC |
| 14/10/2026 | 15:29:02 | 291.50p | 1,276 | £3,719.54 | Off-book | Sell | SI |
| 14/10/2026 | 15:28:35 | 292.00p | 100 | £292.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:35 | 292.00p | 1,257 | £3,670.44 | Exchange | Unknown | AT |
| 14/10/2026 | 15:28:20 | 292.00p | 53 | £154.76 | Exchange | Unknown | AT |
| 14/10/2026 | 15:27:28 | 291.59p | 1,830 | £5,336.01 | Exchange | Sell | OFF |
| 14/10/2026 | 15:26:48 | 292.00p | 90 | £262.80 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:08 | 291.50p | 83 | £241.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 292.00p | 323 | £943.16 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 119 | £346.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 45 | £131.18 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 585 | £1,705.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 159 | £463.49 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 57 | £166.16 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 481 | £1,402.12 | Exchange | Sell | AT |
| 14/10/2026 | 15:25:12 | 291.50p | 775 | £2,259.13 | Exchange | Sell | AT |
| 14/10/2026 | 15:24:21 | 292.50p | 463 | £1,354.28 | Exchange | Buy | AT |
| 14/10/2026 | 15:23:24 | 291.67p | 3,200 | £9,333.47 | Exchange | Sell | OFF |
| 14/10/2026 | 15:22:14 | 291.50p | 1,000 | £2,915.00 | Exchange | Sell | OFF |
| 14/10/2026 | 15:22:09 | 291.67p | 181 | £527.92 | Exchange | Sell | OFF |
| 14/10/2026 | 15:21:52 | 292.00p | 829 | £2,420.68 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 1,177 | £3,430.95 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 978 | £2,850.87 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 827 | £2,410.70 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 10 | £29.15 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 752 | £2,192.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 291.50p | 75 | £218.63 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 292.00p | 923 | £2,695.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:46 | 292.00p | 1,206 | £3,521.52 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:17 | 292.50p | 512 | £1,497.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:17 | 292.50p | 1,083 | £3,167.78 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:17 | 293.00p | 10,472 | £30,682.96 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:17 | 292.50p | 32 | £93.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:45 | 292.50p | 136 | £397.80 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 292.00p | 473 | £1,381.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:35 | 292.00p | 123 | £359.16 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:07 | 292.50p | 700 | £2,047.50 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:07 | 292.50p | 255 | £745.88 | Exchange | Sell | AT |
| 14/10/2026 | 15:20:07 | 292.50p | 574 | £1,678.95 | Exchange | Buy | AT |
