CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 81.000 | 81.910 | 78.678 | 79.500 | 77.439 | 549,745 |
| 2026-02-03 | 74.600 | 82.000 | 74.520 | 81.200 | 79.095 | 1,327,830 |
| 2026-02-02 | 75.000 | 81.200 | 73.680 | 74.600 | 72.666 | 2,594,324 |
| 2026-01-30 | 70.500 | 75.000 | 70.500 | 72.200 | 70.328 | 565,113 |
| 2026-01-29 | 70.100 | 72.200 | 70.000 | 70.000 | 68.185 | 169,271 |
| 2026-01-28 | 73.900 | 76.420 | 71.000 | 71.000 | 69.159 | 408,746 |
| 2026-01-27 | 74.000 | 76.700 | 72.100 | 72.100 | 70.231 | 528,847 |
| 2026-01-26 | 73.000 | 76.613 | 72.095 | 73.100 | 71.205 | 1,237,110 |
| 2026-01-23 | 68.000 | 72.100 | 66.300 | 72.000 | 70.133 | 315,839 |
| 2026-01-22 | 68.000 | 69.800 | 67.078 | 67.900 | 66.140 | 717,384 |
| 2026-01-21 | 65.500 | 68.500 | 64.100 | 66.700 | 64.971 | 1,121,760 |
| 2026-01-20 | 68.200 | 68.600 | 66.900 | 66.900 | 65.166 | 204,475 |
| 2026-01-19 | 71.500 | 72.600 | 67.000 | 68.300 | 66.529 | 810,374 |
| 2026-01-16 | 74.300 | 77.249 | 71.000 | 71.000 | 69.159 | 642,306 |
| 2026-01-15 | 69.000 | 76.000 | 68.501 | 74.000 | 72.082 | 2,916,531 |
| 2026-01-14 | 65.200 | 66.800 | 64.600 | 66.000 | 64.289 | 287,216 |
| 2026-01-13 | 65.400 | 66.700 | 64.200 | 65.100 | 63.412 | 437,464 |
| 2026-01-12 | 65.000 | 66.900 | 63.200 | 66.200 | 64.484 | 53,872 |
| 2026-01-09 | 64.600 | 65.853 | 64.000 | 64.000 | 62.341 | 62,800 |
| 2026-01-08 | 65.200 | 66.433 | 64.100 | 64.800 | 63.120 | 814,898 |
| 2026-01-07 | 65.100 | 66.000 | 63.500 | 66.000 | 64.289 | 590,544 |
| 2026-01-06 | 65.000 | 65.300 | 63.300 | 65.300 | 63.607 | 501,843 |
| 2026-01-05 | 60.700 | 65.000 | 60.700 | 65.000 | 63.315 | 94,945 |
| 2026-01-02 | 61.900 | 64.200 | 60.500 | 60.500 | 58.932 | 76,713 |
| 2025-12-31 | 61.900 | 62.273 | 61.900 | 61.900 | 60.295 | 14,330 |
| 2025-12-30 | 60.100 | 62.425 | 60.100 | 61.900 | 60.295 | 135,892 |
| 2025-12-29 | 61.900 | 62.000 | 60.100 | 60.100 | 58.542 | 25,633 |
| 2025-12-24 | 62.000 | 62.000 | 60.100 | 62.000 | 60.393 | 8,828 |
| 2025-12-23 | 59.600 | 61.200 | 59.493 | 60.200 | 58.639 | 104,940 |
| 2025-12-22 | 59.500 | 61.900 | 59.060 | 59.800 | 58.250 | 127,278 |
| 2025-12-19 | 59.800 | 61.700 | 59.000 | 59.800 | 58.250 | 116,642 |
| 2025-12-18 | 60.000 | 61.700 | 59.900 | 59.900 | 58.347 | 92,137 |
| 2025-12-17 | 63.000 | 63.390 | 59.496 | 59.900 | 58.347 | 171,611 |
| 2025-12-16 | 64.600 | 66.700 | 63.000 | 63.000 | 61.367 | 70,724 |
| 2025-12-15 | 66.100 | 68.000 | 65.400 | 65.400 | 63.704 | 154,324 |
| 2025-12-12 | 66.400 | 68.000 | 65.730 | 68.000 | 66.237 | 59,659 |
| 2025-12-11 | 66.000 | 67.900 | 63.366 | 66.300 | 64.581 | 291,055 |
| 2025-12-10 | 62.000 | 65.000 | 60.434 | 64.800 | 63.120 | 87,797 |
| 2025-12-09 | 59.900 | 62.400 | 59.380 | 62.400 | 60.782 | 235,275 |
| 2025-12-08 | 56.600 | 60.687 | 55.300 | 59.900 | 58.347 | 585,435 |
| 2025-12-05 | 54.000 | 56.500 | 53.384 | 56.500 | 55.035 | 180,586 |
| 2025-12-04 | 52.700 | 54.000 | 52.200 | 54.000 | 52.600 | 230,340 |
| 2025-12-03 | 50.700 | 52.611 | 50.500 | 52.500 | 51.139 | 1,324,680 |
| 2025-12-02 | 50.700 | 50.900 | 49.250 | 50.700 | 49.386 | 209,877 |
| 2025-12-01 | 50.400 | 50.924 | 49.650 | 49.650 | 48.363 | 98,682 |
| 2025-11-28 | 50.600 | 50.600 | 49.900 | 49.900 | 48.606 | 42,254 |
| 2025-11-27 | 50.400 | 50.714 | 50.000 | 50.000 | 48.704 | 62,419 |
| 2025-11-26 | 50.000 | 50.182 | 49.500 | 49.700 | 48.412 | 82,017 |
| 2025-11-25 | 50.500 | 51.100 | 50.000 | 50.000 | 48.704 | 320,587 |
| 2025-11-24 | 50.900 | 51.698 | 50.400 | 50.500 | 49.191 | 336,041 |
| 2025-11-21 | 49.050 | 51.500 | 49.050 | 50.800 | 49.483 | 213,001 |
| 2025-11-20 | 50.600 | 51.900 | 50.600 | 51.500 | 50.165 | 195,044 |
| 2025-11-19 | 50.500 | 51.356 | 50.500 | 51.000 | 49.678 | 86,681 |
| 2025-11-18 | 49.400 | 51.000 | 49.000 | 51.000 | 49.678 | 272,203 |
| 2025-11-17 | 50.500 | 51.000 | 50.500 | 50.900 | 49.580 | 87,555 |
| 2025-11-14 | 50.000 | 51.000 | 49.725 | 50.500 | 49.191 | 125,407 |
| 2025-11-13 | 53.000 | 53.000 | 51.000 | 51.000 | 49.678 | 120,120 |
| 2025-11-12 | 51.900 | 52.500 | 51.100 | 51.500 | 50.165 | 132,282 |
| 2025-11-11 | 51.100 | 51.600 | 51.000 | 51.000 | 49.678 | 84,353 |
| 2025-11-10 | 49.700 | 51.008 | 49.700 | 50.700 | 49.386 | 152,190 |
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.