CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 51.000 | 51.900 | 50.001 | 51.000 | 49.678 | 90,729 |
| 2025-11-06 | 51.200 | 51.400 | 50.200 | 50.900 | 49.580 | 156,545 |
| 2025-11-05 | 51.600 | 51.955 | 51.096 | 51.200 | 49.873 | 274,845 |
| 2025-11-04 | 51.300 | 51.500 | 51.000 | 51.500 | 50.165 | 155,773 |
| 2025-11-03 | 50.900 | 51.800 | 50.900 | 51.500 | 50.165 | 78,034 |
| 2025-10-31 | 51.000 | 51.171 | 50.600 | 50.900 | 49.580 | 136,117 |
| 2025-10-30 | 51.200 | 51.300 | 50.587 | 51.000 | 49.678 | 50,318 |
| 2025-10-29 | 51.300 | 52.900 | 51.000 | 51.600 | 50.262 | 230,240 |
| 2025-10-28 | 51.700 | 52.800 | 49.607 | 51.800 | 50.457 | 57,405 |
| 2025-10-27 | 51.600 | 51.600 | 50.400 | 51.200 | 49.873 | 202,684 |
| 2025-10-24 | 49.700 | 51.700 | 49.453 | 50.400 | 49.093 | 985,477 |
| 2025-10-23 | 49.400 | 49.850 | 49.300 | 49.850 | 48.558 | 74,629 |
| 2025-10-22 | 49.800 | 49.800 | 48.191 | 49.300 | 48.022 | 418,804 |
| 2025-10-21 | 49.000 | 49.600 | 48.600 | 48.600 | 47.340 | 139,330 |
| 2025-10-20 | 49.000 | 49.850 | 49.000 | 49.000 | 47.730 | 67,696 |
| 2025-10-17 | 49.800 | 50.285 | 48.925 | 49.250 | 47.973 | 199,213 |
| 2025-10-16 | 50.000 | 50.300 | 49.500 | 50.300 | 48.996 | 156,942 |
| 2025-10-15 | 50.800 | 51.800 | 50.000 | 50.000 | 48.704 | 421,603 |
| 2025-10-14 | 51.000 | 51.613 | 50.300 | 51.000 | 49.678 | 210,695 |
| 2025-10-13 | 51.500 | 52.398 | 51.100 | 51.800 | 50.457 | 219,116 |
| 2025-10-10 | 52.500 | 52.900 | 50.800 | 52.100 | 50.749 | 353,128 |
| 2025-10-09 | 53.000 | 55.900 | 52.400 | 53.000 | 51.626 | 261,591 |
| 2025-10-08 | 53.000 | 53.700 | 52.100 | 53.200 | 51.821 | 76,036 |
| 2025-10-07 | 53.500 | 54.000 | 52.000 | 53.400 | 52.016 | 90,492 |
| 2025-10-06 | 52.500 | 53.800 | 52.500 | 53.200 | 51.821 | 89,051 |
| 2025-10-03 | 52.000 | 54.000 | 51.600 | 53.000 | 51.626 | 133,278 |
| 2025-10-02 | 52.200 | 52.300 | 51.150 | 51.900 | 50.554 | 172,224 |
| 2025-10-01 | 52.200 | 52.325 | 51.700 | 52.000 | 50.652 | 56,598 |
| 2025-09-30 | 52.000 | 52.700 | 52.000 | 52.100 | 50.749 | 856,226 |
| 2025-09-29 | 52.100 | 53.700 | 51.000 | 52.200 | 50.847 | 336,855 |
| 2025-09-26 | 52.000 | 52.300 | 50.900 | 51.900 | 50.554 | 290,437 |
| 2025-09-25 | 51.600 | 52.000 | 50.900 | 52.000 | 50.652 | 89,859 |
| 2025-09-24 | 50.800 | 51.600 | 50.361 | 51.600 | 50.262 | 128,844 |
| 2025-09-23 | 50.800 | 50.800 | 50.300 | 50.700 | 49.386 | 289,322 |
| 2025-09-22 | 50.500 | 50.700 | 49.849 | 50.100 | 48.801 | 89,185 |
| 2025-09-19 | 52.000 | 52.000 | 50.100 | 50.100 | 48.801 | 340,049 |
| 2025-09-18 | 50.200 | 51.500 | 50.130 | 51.500 | 50.165 | 91,519 |
| 2025-09-17 | 50.000 | 50.600 | 50.000 | 50.000 | 48.704 | 49,562 |
| 2025-09-16 | 51.800 | 51.800 | 50.000 | 50.000 | 48.704 | 124,487 |
| 2025-09-15 | 50.000 | 50.600 | 49.224 | 50.500 | 49.191 | 604,850 |
| 2025-09-12 | 50.000 | 51.900 | 49.750 | 49.750 | 48.460 | 254,164 |
| 2025-09-11 | 50.000 | 50.798 | 49.000 | 49.800 | 48.509 | 254,621 |
| 2025-09-10 | 49.700 | 50.800 | 49.450 | 49.800 | 48.509 | 376,159 |
| 2025-09-09 | 50.800 | 51.000 | 50.200 | 50.800 | 49.483 | 171,051 |
| 2025-09-08 | 50.900 | 51.200 | 50.500 | 51.000 | 49.678 | 231,641 |
| 2025-09-05 | 50.800 | 51.418 | 49.650 | 50.800 | 49.483 | 384,769 |
| 2025-09-04 | 49.000 | 50.900 | 49.000 | 50.800 | 49.483 | 326,144 |
| 2025-09-03 | 49.400 | 50.900 | 49.000 | 49.600 | 48.314 | 189,598 |
| 2025-09-02 | 50.100 | 50.900 | 48.255 | 49.550 | 48.265 | 668,456 |
| 2025-09-01 | 51.800 | 51.900 | 50.000 | 50.400 | 49.093 | 246,808 |
| 2025-08-29 | 52.600 | 54.900 | 51.000 | 51.000 | 49.678 | 424,095 |
| 2025-08-28 | 51.700 | 54.600 | 50.400 | 52.200 | 50.847 | 515,263 |
| 2025-08-27 | 54.800 | 54.900 | 53.000 | 53.900 | 52.503 | 260,531 |
| 2025-08-26 | 54.500 | 56.400 | 54.300 | 54.300 | 52.892 | 299,746 |
| 2025-08-22 | 53.500 | 55.200 | 53.500 | 55.200 | 53.769 | 198,266 |
| 2025-08-21 | 53.500 | 54.300 | 52.700 | 54.300 | 52.892 | 182,900 |
| 2025-08-20 | 53.600 | 54.100 | 51.900 | 53.900 | 52.503 | 158,156 |
| 2025-08-19 | 52.900 | 54.810 | 51.700 | 53.500 | 52.113 | 1,311,375 |
| 2025-08-18 | 51.900 | 53.000 | 51.100 | 53.000 | 51.626 | 425,548 |
| 2025-08-15 | 47.000 | 52.010 | 47.000 | 51.600 | 50.262 | 1,306,976 |
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.