CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 135.20 | 141.38 | 126.14 | 130.60 | 127.21 | 479,238 |
| 2024-06-07 | 142.60 | 144.20 | 134.60 | 136.00 | 132.47 | 440,520 |
| 2024-06-06 | 141.00 | 146.80 | 135.01 | 137.00 | 133.45 | 864,234 |
| 2024-06-05 | 153.00 | 153.00 | 141.00 | 145.80 | 142.02 | 979,310 |
| 2024-06-04 | 154.00 | 159.40 | 152.40 | 152.40 | 148.45 | 356,176 |
| 2024-06-03 | 160.00 | 164.00 | 155.20 | 155.20 | 151.18 | 704,532 |
| 2024-05-31 | 160.00 | 165.60 | 158.20 | 165.60 | 161.31 | 490,304 |
| 2024-05-30 | 163.00 | 163.00 | 155.40 | 158.00 | 153.90 | 132,491 |
| 2024-05-29 | 160.00 | 160.00 | 155.40 | 155.40 | 151.37 | 218,411 |
| 2024-05-28 | 158.20 | 163.20 | 156.20 | 157.20 | 153.12 | 708,034 |
| 2024-05-24 | 161.00 | 161.00 | 154.00 | 156.00 | 151.96 | 409,246 |
| 2024-05-23 | 163.00 | 163.00 | 156.70 | 157.20 | 153.12 | 431,628 |
| 2024-05-22 | 158.80 | 166.20 | 156.40 | 158.20 | 154.10 | 473,260 |
| 2024-05-21 | 165.00 | 165.60 | 160.00 | 160.80 | 156.63 | 584,910 |
| 2024-05-20 | 155.00 | 164.60 | 155.00 | 164.00 | 159.75 | 645,668 |
| 2024-05-17 | 158.00 | 158.00 | 150.20 | 155.00 | 150.98 | 549,254 |
| 2024-05-16 | 156.20 | 159.60 | 148.59 | 155.60 | 151.57 | 733,564 |
| 2024-05-15 | 151.60 | 165.00 | 149.32 | 149.80 | 145.92 | 847,070 |
| 2024-05-14 | 143.00 | 164.00 | 141.11 | 155.40 | 151.37 | 1,132,370 |
| 2024-05-13 | 138.00 | 144.60 | 135.44 | 144.60 | 140.85 | 281,813 |
| 2024-05-10 | 140.80 | 140.80 | 135.54 | 138.00 | 134.42 | 143,829 |
| 2024-05-09 | 134.80 | 138.37 | 134.40 | 137.80 | 134.23 | 232,182 |
| 2024-05-08 | 136.00 | 140.80 | 135.94 | 137.80 | 134.23 | 143,648 |
| 2024-05-07 | 138.00 | 144.80 | 134.74 | 136.00 | 132.47 | 256,001 |
| 2024-05-03 | 133.40 | 141.40 | 129.40 | 140.00 | 136.37 | 486,563 |
| 2024-05-02 | 133.40 | 133.40 | 127.20 | 130.60 | 127.21 | 253,748 |
| 2024-05-01 | 139.00 | 139.00 | 129.05 | 131.60 | 128.19 | 313,945 |
| 2024-04-30 | 130.00 | 140.80 | 129.80 | 133.00 | 129.55 | 347,486 |
| 2024-04-29 | 136.20 | 145.00 | 131.63 | 133.20 | 129.75 | 659,979 |
| 2024-04-26 | 143.60 | 143.60 | 136.20 | 136.20 | 132.67 | 401,926 |
| 2024-04-25 | 136.00 | 145.40 | 134.40 | 135.80 | 132.28 | 417,268 |
| 2024-04-24 | 146.00 | 146.00 | 137.00 | 139.40 | 135.79 | 575,534 |
| 2024-04-23 | 146.00 | 146.00 | 134.40 | 142.80 | 139.10 | 247,353 |
| 2024-04-22 | 141.00 | 145.47 | 137.00 | 142.80 | 139.10 | 546,419 |
| 2024-04-19 | 135.00 | 142.32 | 134.78 | 137.00 | 133.45 | 241,035 |
| 2024-04-18 | 137.80 | 145.80 | 133.40 | 138.20 | 134.62 | 573,543 |
| 2024-04-17 | 130.80 | 143.60 | 124.41 | 141.00 | 137.34 | 1,374,470 |
| 2024-04-16 | 133.00 | 135.80 | 121.60 | 124.00 | 120.79 | 911,889 |
| 2024-04-15 | 134.60 | 143.60 | 129.80 | 129.80 | 126.43 | 685,999 |
| 2024-04-12 | 132.40 | 150.20 | 125.05 | 137.80 | 134.23 | 1,370,446 |
| 2024-04-11 | 128.00 | 132.20 | 124.35 | 126.40 | 123.12 | 216,830 |
| 2024-04-10 | 125.00 | 140.00 | 122.00 | 128.40 | 125.07 | 1,172,222 |
| 2024-04-09 | 116.20 | 124.80 | 115.06 | 123.00 | 119.81 | 866,808 |
| 2024-04-08 | 122.00 | 122.00 | 114.40 | 115.20 | 112.21 | 434,417 |
| 2024-04-05 | 118.40 | 122.00 | 115.26 | 119.40 | 116.30 | 440,336 |
| 2024-04-04 | 116.00 | 128.40 | 115.45 | 119.00 | 115.91 | 2,225,204 |
| 2024-04-03 | 107.40 | 114.00 | 105.20 | 110.60 | 107.73 | 1,568,474 |
| 2024-04-02 | 97.600 | 109.60 | 95.700 | 107.60 | 104.81 | 2,392,675 |
| 2024-03-28 | 95.000 | 98.900 | 92.853 | 97.500 | 94.972 | 459,141 |
| 2024-03-27 | 91.100 | 95.900 | 89.604 | 93.100 | 90.686 | 818,917 |
| 2024-03-26 | 106.00 | 106.20 | 92.700 | 95.200 | 92.732 | 1,828,966 |
| 2024-03-25 | 110.00 | 110.00 | 105.20 | 105.60 | 102.86 | 614,391 |
| 2024-03-22 | 109.60 | 109.60 | 106.00 | 109.00 | 106.17 | 445,236 |
| 2024-03-21 | 109.00 | 109.60 | 105.40 | 108.40 | 105.59 | 287,854 |
| 2024-03-20 | 108.00 | 109.40 | 106.00 | 107.60 | 104.81 | 377,469 |
| 2024-03-19 | 103.00 | 113.20 | 102.32 | 106.60 | 103.84 | 811,881 |
| 2024-03-18 | 102.80 | 108.00 | 100.00 | 102.00 | 99.356 | 228,759 |
| 2024-03-15 | 102.00 | 108.80 | 98.400 | 100.40 | 97.797 | 730,582 |
| 2024-03-14 | 104.40 | 105.00 | 103.00 | 103.00 | 100.33 | 191,069 |
| 2024-03-13 | 104.40 | 105.20 | 101.80 | 103.40 | 100.72 | 510,483 |
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.