CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 84.900 | 85.960 | 82.999 | 84.000 | 81.822 | 87,709 |
| 2026-04-30 | 85.000 | 85.600 | 83.400 | 85.200 | 82.991 | 108,916 |
| 2026-04-29 | 84.000 | 87.140 | 84.000 | 84.000 | 81.822 | 111,340 |
| 2026-04-28 | 87.000 | 89.900 | 86.000 | 87.000 | 84.744 | 50,056 |
| 2026-04-27 | 91.000 | 91.000 | 85.200 | 86.700 | 84.452 | 36,953 |
| 2026-04-24 | 89.900 | 90.900 | 86.500 | 86.700 | 84.452 | 89,038 |
| 2026-04-23 | 92.700 | 92.700 | 89.000 | 89.000 | 86.693 | 97,328 |
| 2026-04-22 | 91.000 | 92.600 | 89.000 | 90.100 | 87.764 | 154,448 |
| 2026-04-21 | 90.000 | 95.600 | 90.000 | 90.000 | 87.667 | 593,716 |
| 2026-04-20 | 91.700 | 93.000 | 89.613 | 90.500 | 88.154 | 299,827 |
| 2026-04-17 | 94.100 | 97.068 | 86.000 | 92.000 | 89.615 | 801,175 |
| 2026-04-16 | 90.200 | 100.00 | 90.200 | 96.500 | 93.998 | 1,335,308 |
| 2026-04-15 | 87.600 | 87.600 | 84.200 | 87.500 | 85.232 | 49,897 |
| 2026-04-14 | 84.100 | 86.794 | 83.000 | 85.000 | 82.796 | 94,068 |
| 2026-04-13 | 86.600 | 88.400 | 84.600 | 86.000 | 83.770 | 103,854 |
| 2026-04-10 | 86.000 | 88.800 | 86.000 | 86.600 | 84.355 | 117,604 |
| 2026-04-09 | 86.000 | 86.900 | 84.600 | 85.500 | 83.283 | 128,999 |
| 2026-04-08 | 83.700 | 87.700 | 83.500 | 87.300 | 85.037 | 168,854 |
| 2026-04-07 | 83.400 | 85.196 | 80.000 | 83.400 | 81.238 | 59,539 |
| 2026-04-02 | 87.500 | 87.500 | 82.600 | 83.000 | 80.848 | 57,537 |
| 2026-04-01 | 87.700 | 87.700 | 82.900 | 83.400 | 81.238 | 65,062 |
| 2026-03-31 | 86.000 | 86.800 | 83.000 | 84.700 | 82.504 | 46,631 |
| 2026-03-30 | 82.800 | 85.500 | 82.500 | 82.600 | 80.459 | 148,466 |
| 2026-03-27 | 90.200 | 90.900 | 81.900 | 83.200 | 81.043 | 1,660,907 |
| 2026-03-26 | 89.200 | 90.000 | 86.700 | 86.700 | 84.452 | 197,667 |
| 2026-03-25 | 90.000 | 90.900 | 88.100 | 89.200 | 86.887 | 35,231 |
| 2026-03-24 | 91.000 | 91.000 | 88.000 | 89.200 | 86.887 | 55,921 |
| 2026-03-23 | 92.000 | 92.600 | 86.600 | 91.000 | 88.641 | 791,469 |
| 2026-03-20 | 93.800 | 93.800 | 87.700 | 90.500 | 88.154 | 409,987 |
| 2026-03-19 | 91.700 | 93.800 | 90.000 | 90.000 | 87.667 | 743,849 |
| 2026-03-18 | 92.700 | 94.700 | 90.600 | 93.200 | 90.784 | 139,745 |
| 2026-03-17 | 87.400 | 94.700 | 87.400 | 92.700 | 90.297 | 271,073 |
| 2026-03-16 | 85.600 | 94.400 | 85.600 | 91.800 | 89.420 | 1,802,419 |
| 2026-03-13 | 79.300 | 81.353 | 73.100 | 78.500 | 76.465 | 773,867 |
| 2026-03-12 | 80.100 | 82.700 | 79.700 | 80.200 | 78.121 | 119,535 |
| 2026-03-11 | 82.000 | 83.000 | 79.582 | 80.000 | 77.926 | 1,187,567 |
| 2026-03-10 | 84.000 | 85.200 | 81.100 | 82.000 | 79.874 | 119,102 |
| 2026-03-09 | 85.000 | 85.000 | 81.760 | 82.000 | 79.874 | 410,737 |
| 2026-03-06 | 85.800 | 88.900 | 81.300 | 82.200 | 80.069 | 700,805 |
| 2026-03-05 | 82.400 | 88.200 | 82.400 | 85.700 | 83.478 | 504,753 |
| 2026-03-04 | 87.000 | 87.900 | 85.775 | 87.800 | 85.524 | 357,857 |
| 2026-03-03 | 88.900 | 88.900 | 83.700 | 86.100 | 83.868 | 573,448 |
| 2026-03-02 | 81.700 | 87.000 | 81.700 | 86.100 | 83.868 | 1,010,537 |
| 2026-02-27 | 83.000 | 85.000 | 80.100 | 84.200 | 82.017 | 122,736 |
| 2026-02-26 | 82.400 | 85.800 | 80.500 | 83.700 | 81.530 | 307,129 |
| 2026-02-25 | 84.100 | 85.900 | 80.100 | 84.000 | 81.822 | 652,686 |
| 2026-02-24 | 84.900 | 84.900 | 82.930 | 84.000 | 81.822 | 194,174 |
| 2026-02-23 | 81.400 | 85.000 | 81.400 | 85.000 | 82.796 | 601,285 |
| 2026-02-20 | 81.500 | 83.448 | 80.885 | 82.400 | 80.264 | 363,022 |
| 2026-02-19 | 78.400 | 81.500 | 78.400 | 81.000 | 78.900 | 213,093 |
| 2026-02-18 | 80.500 | 80.800 | 78.800 | 79.400 | 77.342 | 194,231 |
| 2026-02-17 | 76.900 | 80.700 | 76.725 | 79.000 | 76.952 | 187,407 |
| 2026-02-16 | 76.000 | 79.300 | 76.000 | 77.400 | 75.393 | 146,239 |
| 2026-02-13 | 75.900 | 81.451 | 75.300 | 77.500 | 75.491 | 513,935 |
| 2026-02-12 | 77.000 | 80.000 | 75.300 | 75.900 | 73.932 | 190,123 |
| 2026-02-11 | 80.000 | 80.000 | 75.100 | 77.000 | 75.004 | 215,180 |
| 2026-02-10 | 77.900 | 79.400 | 77.000 | 79.400 | 77.342 | 111,581 |
| 2026-02-09 | 75.500 | 77.900 | 75.000 | 77.600 | 75.588 | 214,367 |
| 2026-02-06 | 77.600 | 79.900 | 75.500 | 77.500 | 75.491 | 87,976 |
| 2026-02-05 | 81.000 | 83.000 | 76.400 | 77.300 | 75.296 | 204,159 |
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.