CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 77.000 | 78.000 | 77.000 | 77.200 | 75.199 | 23,126 |
| 2026-07-27 | 78.000 | 79.263 | 76.700 | 76.700 | 74.712 | 761,937 |
| 2026-07-24 | 78.200 | 78.800 | 77.000 | 77.000 | 75.004 | 3,059 |
| 2026-07-23 | 77.500 | 79.900 | 77.000 | 77.000 | 75.004 | 560,229 |
| 2026-07-22 | 79.900 | 80.100 | 77.930 | 79.000 | 76.952 | 43,378 |
| 2026-07-21 | 78.000 | 78.000 | 77.200 | 77.200 | 75.199 | 16,252 |
| 2026-07-20 | 81.000 | 81.000 | 77.000 | 77.000 | 75.004 | 37,276 |
| 2026-07-17 | 78.000 | 81.200 | 76.700 | 77.200 | 75.199 | 19,489 |
| 2026-07-16 | 77.300 | 79.341 | 77.000 | 77.000 | 75.004 | 129,134 |
| 2026-07-15 | 76.600 | 77.678 | 76.500 | 77.300 | 75.296 | 49,711 |
| 2026-07-14 | 79.800 | 79.800 | 76.500 | 77.100 | 75.101 | 91,759 |
| 2026-07-13 | 77.000 | 79.600 | 76.500 | 77.000 | 75.004 | 525,446 |
| 2026-07-10 | 78.000 | 79.400 | 76.400 | 77.000 | 75.004 | 782,245 |
| 2026-07-09 | 77.100 | 79.900 | 76.500 | 76.500 | 74.517 | 212,128 |
| 2026-07-08 | 76.300 | 79.000 | 76.000 | 77.000 | 75.004 | 293,760 |
| 2026-07-07 | 77.300 | 79.800 | 76.700 | 77.000 | 75.004 | 1,255,346 |
| 2026-07-06 | 77.900 | 80.500 | 76.800 | 77.400 | 75.393 | 694,919 |
| 2026-07-03 | 81.500 | 81.500 | 77.600 | 78.000 | 75.978 | 74,337 |
| 2026-07-02 | 79.900 | 80.300 | 77.880 | 78.500 | 76.465 | 140,687 |
| 2026-07-01 | 77.600 | 80.300 | 77.100 | 80.300 | 78.218 | 44,665 |
| 2026-06-30 | 78.000 | 79.900 | 78.000 | 78.800 | 76.757 | 67,014 |
| 2026-06-29 | 78.000 | 79.600 | 78.000 | 79.000 | 76.952 | 61,349 |
| 2026-06-26 | 77.300 | 79.875 | 77.300 | 79.700 | 77.634 | 21,041 |
| 2026-06-25 | 77.000 | 81.500 | 77.000 | 79.500 | 77.439 | 31,312 |
| 2026-06-24 | 80.300 | 80.400 | 77.500 | 79.500 | 77.439 | 82,643 |
| 2026-06-23 | 77.900 | 79.500 | 76.400 | 79.500 | 77.439 | 11,838 |
| 2026-06-22 | 79.200 | 81.400 | 77.000 | 80.500 | 78.413 | 99,959 |
| 2026-06-19 | 77.000 | 79.892 | 77.000 | 79.200 | 77.147 | 40,761 |
| 2026-06-18 | 75.400 | 79.008 | 75.400 | 77.700 | 75.686 | 90,022 |
| 2026-06-17 | 78.200 | 80.525 | 76.958 | 77.500 | 75.491 | 169,875 |
| 2026-06-16 | 77.000 | 81.400 | 77.000 | 78.100 | 76.075 | 29,957 |
| 2026-06-15 | 75.400 | 80.450 | 75.400 | 77.200 | 75.199 | 44,280 |
| 2026-06-12 | 77.200 | 81.300 | 77.000 | 78.000 | 75.978 | 37,797 |
| 2026-06-11 | 75.400 | 81.400 | 75.400 | 77.500 | 75.491 | 84,631 |
| 2026-06-10 | 77.000 | 81.000 | 77.000 | 77.500 | 75.491 | 235,750 |
| 2026-06-09 | 75.400 | 78.100 | 75.400 | 77.000 | 75.004 | 181,250 |
| 2026-06-08 | 79.100 | 80.800 | 77.100 | 78.000 | 75.978 | 218,287 |
| 2026-06-05 | 80.500 | 80.500 | 75.500 | 79.500 | 77.439 | 78,191 |
| 2026-06-04 | 77.000 | 80.800 | 77.000 | 79.600 | 77.536 | 220,998 |
| 2026-06-03 | 77.100 | 79.000 | 77.000 | 77.100 | 75.101 | 92,876 |
| 2026-06-02 | 74.900 | 79.600 | 74.900 | 75.500 | 73.543 | 433,375 |
| 2026-06-01 | 78.200 | 80.800 | 76.600 | 77.900 | 75.880 | 285,997 |
| 2026-05-29 | 79.600 | 80.900 | 78.200 | 78.900 | 76.854 | 220,220 |
| 2026-05-28 | 79.100 | 80.900 | 79.000 | 79.700 | 77.634 | 55,856 |
| 2026-05-27 | 80.500 | 80.500 | 78.500 | 79.000 | 76.952 | 46,151 |
| 2026-05-26 | 80.400 | 82.800 | 79.100 | 80.500 | 78.413 | 29,984 |
| 2026-05-22 | 80.000 | 83.000 | 79.300 | 80.600 | 78.510 | 7,475 |
| 2026-05-21 | 80.900 | 84.200 | 78.500 | 80.400 | 78.316 | 86,091 |
| 2026-05-20 | 81.000 | 81.900 | 78.300 | 81.500 | 79.387 | 147,743 |
| 2026-05-19 | 78.200 | 81.900 | 78.100 | 78.200 | 76.173 | 56,699 |
| 2026-05-18 | 78.400 | 83.900 | 78.000 | 78.000 | 75.978 | 33,787 |
| 2026-05-15 | 77.400 | 79.850 | 77.100 | 78.100 | 76.075 | 101,947 |
| 2026-05-14 | 77.000 | 83.000 | 77.000 | 79.000 | 76.952 | 1,286,124 |
| 2026-05-13 | 80.000 | 81.900 | 77.000 | 80.000 | 77.926 | 67,807 |
| 2026-05-12 | 82.600 | 82.600 | 79.200 | 80.000 | 77.926 | 166,466 |
| 2026-05-11 | 82.000 | 84.900 | 80.000 | 80.000 | 77.926 | 104,024 |
| 2026-05-08 | 81.800 | 84.600 | 80.300 | 83.200 | 81.043 | 44,768 |
| 2026-05-07 | 82.600 | 83.200 | 78.300 | 82.500 | 80.361 | 212,780 |
| 2026-05-06 | 80.000 | 84.590 | 80.000 | 83.100 | 80.946 | 279,246 |
| 2026-05-05 | 83.000 | 84.620 | 82.900 | 83.700 | 81.530 | 155,123 |
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.