CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 66.000 | 71.300 | 65.500 | 67.000 | 65.263 | 4,373,207 |
| 2023-12-14 | 57.900 | 69.000 | 57.300 | 68.500 | 66.724 | 3,235,996 |
| 2023-12-13 | 56.000 | 59.000 | 55.900 | 57.100 | 55.620 | 2,342,616 |
| 2023-12-12 | 55.000 | 58.269 | 55.000 | 56.500 | 55.035 | 1,599,036 |
| 2023-12-11 | 56.000 | 56.191 | 53.500 | 55.800 | 54.353 | 1,715,157 |
| 2023-12-08 | 53.000 | 56.098 | 53.000 | 54.800 | 53.379 | 1,105,645 |
| 2023-12-07 | 56.000 | 56.336 | 53.000 | 53.000 | 51.626 | 1,849,741 |
| 2023-12-06 | 56.800 | 57.430 | 55.233 | 56.300 | 54.840 | 2,449,755 |
| 2023-12-05 | 55.200 | 56.533 | 51.500 | 56.000 | 54.548 | 2,718,837 |
| 2023-12-04 | 56.000 | 56.750 | 53.900 | 53.900 | 52.503 | 1,819,971 |
| 2023-12-01 | 57.000 | 58.400 | 56.375 | 56.400 | 54.938 | 1,603,855 |
| 2023-11-30 | 61.600 | 64.000 | 57.489 | 57.500 | 56.009 | 8,019,266 |
| 2023-11-29 | 61.100 | 61.800 | 59.200 | 59.300 | 57.763 | 1,007,850 |
| 2023-11-28 | 62.000 | 62.710 | 60.000 | 61.000 | 59.419 | 1,191,988 |
| 2023-11-27 | 63.600 | 63.900 | 62.000 | 62.000 | 60.393 | 1,060,696 |
| 2023-11-24 | 64.600 | 66.800 | 62.000 | 62.700 | 61.074 | 889,116 |
| 2023-11-23 | 62.100 | 65.000 | 62.070 | 63.800 | 62.146 | 1,274,190 |
| 2023-11-22 | 61.900 | 64.099 | 60.800 | 62.000 | 60.393 | 1,495,869 |
| 2023-11-21 | 64.200 | 64.200 | 61.000 | 61.500 | 59.906 | 1,075,146 |
| 2023-11-20 | 67.700 | 67.700 | 62.300 | 62.600 | 60.977 | 1,745,021 |
| 2023-11-17 | 66.300 | 68.700 | 63.000 | 64.900 | 63.217 | 1,316,785 |
| 2023-11-16 | 60.500 | 64.112 | 59.500 | 63.500 | 61.854 | 2,316,327 |
| 2023-11-15 | 62.600 | 63.798 | 61.100 | 61.600 | 60.003 | 978,190 |
| 2023-11-14 | 62.000 | 64.351 | 60.249 | 62.600 | 60.977 | 1,520,293 |
| 2023-11-13 | 65.000 | 65.000 | 60.000 | 61.900 | 60.295 | 3,062,357 |
| 2023-11-10 | 68.000 | 68.000 | 62.200 | 64.500 | 62.828 | 1,451,787 |
| 2023-11-09 | 60.500 | 67.900 | 59.179 | 66.900 | 65.166 | 2,253,818 |
| 2023-11-08 | 61.000 | 64.776 | 57.000 | 61.600 | 60.003 | 5,768,734 |
| 2023-11-07 | 66.000 | 68.800 | 62.000 | 62.000 | 60.393 | 2,113,076 |
| 2023-11-06 | 68.100 | 75.400 | 66.500 | 66.700 | 64.971 | 1,927,831 |
| 2023-11-03 | 71.500 | 76.300 | 64.500 | 68.200 | 66.432 | 4,986,601 |
| 2023-11-02 | 62.100 | 74.200 | 60.200 | 71.300 | 69.452 | 4,676,569 |
| 2023-11-01 | 62.000 | 63.700 | 58.100 | 61.000 | 59.419 | 4,309,682 |
| 2023-10-31 | 55.000 | 62.044 | 54.200 | 61.200 | 59.613 | 6,002,894 |
| 2023-10-30 | 48.700 | 56.000 | 46.100 | 54.700 | 53.282 | 3,980,930 |
| 2023-10-27 | 51.800 | 58.500 | 46.600 | 47.550 | 46.317 | 4,831,309 |
| 2023-10-26 | 49.250 | 54.200 | 47.350 | 52.000 | 50.652 | 7,935,184 |
| 2023-10-25 | 61.900 | 63.500 | 48.511 | 50.000 | 48.704 | 10,118,380 |
| 2023-10-24 | 130.00 | 130.00 | 53.100 | 60.800 | 59.224 | 18,392,400 |
| 2023-10-23 | 216.00 | 219.50 | 215.00 | 216.50 | 210.89 | 373,372 |
| 2023-10-20 | 215.00 | 219.82 | 213.00 | 216.00 | 210.40 | 246,418 |
| 2023-10-19 | 217.00 | 222.50 | 215.00 | 217.00 | 211.37 | 245,382 |
| 2023-10-18 | 215.50 | 225.50 | 215.50 | 219.00 | 213.32 | 334,929 |
| 2023-10-17 | 210.00 | 219.50 | 210.00 | 217.00 | 211.37 | 390,343 |
| 2023-10-16 | 210.00 | 215.50 | 205.50 | 210.50 | 205.04 | 235,646 |
| 2023-10-13 | 213.50 | 221.50 | 213.50 | 214.00 | 208.45 | 545,699 |
| 2023-10-12 | 214.50 | 222.50 | 212.02 | 220.00 | 214.30 | 359,831 |
| 2023-10-11 | 218.00 | 221.00 | 213.50 | 214.50 | 208.94 | 165,082 |
| 2023-10-10 | 206.00 | 225.00 | 206.00 | 217.00 | 211.37 | 1,382,569 |
| 2023-10-09 | 200.00 | 218.00 | 199.60 | 212.00 | 206.50 | 894,183 |
| 2023-10-06 | 206.00 | 210.00 | 195.39 | 202.00 | 196.76 | 667,699 |
| 2023-10-05 | 205.00 | 221.00 | 205.00 | 205.50 | 200.17 | 357,825 |
| 2023-10-04 | 222.00 | 222.00 | 208.50 | 208.50 | 203.09 | 579,928 |
| 2023-10-03 | 232.50 | 235.50 | 221.00 | 221.50 | 215.76 | 348,914 |
| 2023-10-02 | 233.50 | 238.00 | 224.50 | 228.00 | 222.09 | 368,092 |
| 2023-09-29 | 231.00 | 238.00 | 231.00 | 232.00 | 225.99 | 189,128 |
| 2023-09-28 | 245.00 | 247.00 | 229.00 | 233.50 | 227.45 | 697,361 |
| 2023-09-27 | 240.50 | 248.00 | 240.50 | 247.50 | 241.08 | 435,453 |
| 2023-09-26 | 246.00 | 247.00 | 243.00 | 246.00 | 239.62 | 660,080 |
| 2023-09-25 | 246.00 | 252.50 | 243.50 | 247.50 | 241.08 | 374,371 |
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.