CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 115.00 | 116.18 | 110.40 | 112.00 | 109.10 | 351,523 |
| 2024-09-02 | 112.00 | 117.20 | 110.01 | 112.80 | 109.88 | 177,611 |
| 2024-08-30 | 112.00 | 115.07 | 112.00 | 113.40 | 110.46 | 189,490 |
| 2024-08-29 | 109.00 | 117.64 | 109.00 | 113.60 | 110.65 | 327,381 |
| 2024-08-28 | 117.20 | 118.40 | 106.45 | 108.40 | 105.59 | 861,736 |
| 2024-08-27 | 123.00 | 125.40 | 114.60 | 114.60 | 111.63 | 465,380 |
| 2024-08-23 | 118.00 | 125.08 | 112.81 | 119.40 | 116.30 | 594,025 |
| 2024-08-22 | 113.40 | 117.40 | 109.00 | 116.80 | 113.77 | 2,023,123 |
| 2024-08-21 | 113.60 | 113.60 | 109.20 | 109.60 | 106.76 | 67,200 |
| 2024-08-20 | 110.00 | 111.87 | 108.00 | 110.00 | 107.15 | 519,308 |
| 2024-08-19 | 110.00 | 111.10 | 105.84 | 109.00 | 106.17 | 407,855 |
| 2024-08-16 | 113.20 | 113.20 | 105.80 | 107.20 | 104.42 | 312,894 |
| 2024-08-15 | 103.00 | 112.00 | 103.00 | 110.60 | 107.73 | 322,439 |
| 2024-08-14 | 104.20 | 108.00 | 104.20 | 107.00 | 104.23 | 286,310 |
| 2024-08-13 | 103.00 | 109.37 | 103.00 | 104.80 | 102.08 | 389,399 |
| 2024-08-12 | 112.00 | 112.20 | 103.80 | 106.00 | 103.25 | 609,605 |
| 2024-08-09 | 107.00 | 116.29 | 107.00 | 112.20 | 109.29 | 1,208,544 |
| 2024-08-08 | 99.200 | 106.00 | 99.200 | 106.00 | 103.25 | 503,678 |
| 2024-08-07 | 93.900 | 102.40 | 89.600 | 102.40 | 99.745 | 646,173 |
| 2024-08-06 | 85.000 | 92.600 | 81.044 | 92.200 | 89.810 | 1,148,646 |
| 2024-08-05 | 86.600 | 86.900 | 79.011 | 81.500 | 79.387 | 1,436,751 |
| 2024-08-02 | 89.000 | 93.800 | 85.000 | 86.300 | 84.063 | 613,961 |
| 2024-08-01 | 91.900 | 93.800 | 89.100 | 89.300 | 86.985 | 688,622 |
| 2024-07-31 | 85.000 | 93.686 | 85.000 | 90.800 | 88.446 | 851,173 |
| 2024-07-30 | 89.000 | 89.000 | 84.300 | 88.000 | 85.719 | 785,928 |
| 2024-07-29 | 87.300 | 89.900 | 84.400 | 84.900 | 82.699 | 691,017 |
| 2024-07-26 | 90.000 | 105.00 | 85.000 | 86.400 | 84.160 | 884,655 |
| 2024-07-25 | 85.000 | 91.600 | 76.725 | 87.600 | 85.329 | 4,078,523 |
| 2024-07-24 | 103.20 | 109.80 | 99.172 | 102.00 | 99.356 | 1,121,418 |
| 2024-07-23 | 107.00 | 107.40 | 101.96 | 105.00 | 102.28 | 3,828,329 |
| 2024-07-22 | 112.20 | 112.48 | 106.00 | 106.00 | 103.25 | 526,510 |
| 2024-07-19 | 111.40 | 115.20 | 108.11 | 110.40 | 107.54 | 411,759 |
| 2024-07-18 | 115.60 | 116.80 | 109.20 | 111.00 | 108.12 | 1,476,718 |
| 2024-07-17 | 114.60 | 116.80 | 113.00 | 113.00 | 110.07 | 260,552 |
| 2024-07-16 | 118.20 | 120.45 | 114.00 | 114.40 | 111.43 | 968,703 |
| 2024-07-15 | 119.00 | 123.52 | 116.40 | 118.00 | 114.94 | 1,007,612 |
| 2024-07-12 | 125.00 | 129.80 | 123.60 | 123.60 | 120.40 | 332,615 |
| 2024-07-11 | 120.40 | 127.40 | 120.40 | 124.80 | 121.56 | 2,595,795 |
| 2024-07-10 | 130.00 | 130.00 | 122.90 | 124.40 | 121.17 | 750,455 |
| 2024-07-09 | 132.20 | 139.80 | 130.80 | 130.80 | 127.41 | 784,231 |
| 2024-07-08 | 132.40 | 139.80 | 132.20 | 133.00 | 129.55 | 282,560 |
| 2024-07-05 | 136.20 | 144.80 | 132.20 | 132.80 | 129.36 | 324,586 |
| 2024-07-04 | 137.80 | 140.56 | 136.00 | 137.00 | 133.45 | 138,501 |
| 2024-07-03 | 135.60 | 144.40 | 132.60 | 140.40 | 136.76 | 487,014 |
| 2024-07-02 | 129.80 | 135.00 | 124.40 | 135.00 | 131.50 | 423,908 |
| 2024-07-01 | 124.20 | 133.80 | 124.20 | 127.60 | 124.29 | 333,020 |
| 2024-06-28 | 138.20 | 139.80 | 128.00 | 130.00 | 126.63 | 340,710 |
| 2024-06-27 | 140.20 | 146.60 | 130.55 | 130.80 | 127.41 | 388,203 |
| 2024-06-26 | 145.60 | 147.40 | 136.00 | 140.60 | 136.95 | 676,644 |
| 2024-06-25 | 138.00 | 151.69 | 138.00 | 145.40 | 141.63 | 583,813 |
| 2024-06-24 | 135.00 | 139.40 | 129.20 | 139.40 | 135.79 | 267,709 |
| 2024-06-21 | 129.00 | 140.40 | 129.00 | 136.20 | 132.67 | 242,040 |
| 2024-06-20 | 123.80 | 134.60 | 119.86 | 134.60 | 131.11 | 461,357 |
| 2024-06-19 | 120.20 | 128.20 | 119.40 | 120.60 | 117.47 | 319,501 |
| 2024-06-18 | 120.20 | 128.20 | 120.20 | 124.40 | 121.17 | 127,415 |
| 2024-06-17 | 127.40 | 128.80 | 120.80 | 123.60 | 120.40 | 148,643 |
| 2024-06-14 | 126.00 | 129.00 | 120.80 | 124.20 | 120.98 | 267,513 |
| 2024-06-13 | 128.00 | 128.80 | 124.00 | 127.20 | 123.90 | 599,026 |
| 2024-06-12 | 133.20 | 133.20 | 125.20 | 129.00 | 125.66 | 379,221 |
| 2024-06-11 | 136.00 | 136.00 | 125.00 | 127.20 | 123.90 | 600,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0210 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.