CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 47.500 | 51.835 | 46.000 | 47.950 | 46.707 | 1,624,680 |
| 2025-08-13 | 47.000 | 49.850 | 46.050 | 49.850 | 48.558 | 1,204,834 |
| 2025-08-12 | 47.500 | 47.500 | 46.545 | 46.600 | 45.392 | 241,143 |
| 2025-08-11 | 46.800 | 48.850 | 46.250 | 46.750 | 45.538 | 380,661 |
| 2025-08-08 | 46.150 | 47.250 | 46.100 | 46.800 | 45.587 | 597,139 |
| 2025-08-07 | 46.150 | 47.185 | 46.100 | 46.100 | 44.905 | 73,311 |
| 2025-08-06 | 46.650 | 48.800 | 46.150 | 46.750 | 45.538 | 140,472 |
| 2025-08-05 | 48.500 | 48.500 | 46.200 | 46.400 | 45.197 | 267,467 |
| 2025-08-04 | 47.350 | 47.450 | 46.100 | 46.550 | 45.343 | 293,957 |
| 2025-08-01 | 46.150 | 46.750 | 46.100 | 46.600 | 45.392 | 168,315 |
| 2025-07-31 | 47.200 | 47.500 | 46.000 | 46.100 | 44.905 | 291,261 |
| 2025-07-30 | 47.950 | 48.000 | 46.407 | 47.200 | 45.976 | 261,317 |
| 2025-07-29 | 49.000 | 49.000 | 47.000 | 47.000 | 45.782 | 228,564 |
| 2025-07-28 | 49.150 | 50.700 | 47.900 | 47.900 | 46.658 | 297,593 |
| 2025-07-25 | 49.550 | 50.900 | 48.026 | 48.700 | 47.437 | 250,548 |
| 2025-07-24 | 49.750 | 51.000 | 48.050 | 49.000 | 47.730 | 341,746 |
| 2025-07-23 | 48.900 | 49.000 | 48.000 | 48.500 | 47.243 | 309,593 |
| 2025-07-22 | 49.950 | 51.200 | 48.250 | 48.500 | 47.243 | 129,740 |
| 2025-07-21 | 48.500 | 50.699 | 48.425 | 49.250 | 47.973 | 227,336 |
| 2025-07-18 | 50.000 | 51.100 | 48.400 | 48.950 | 47.681 | 190,007 |
| 2025-07-17 | 51.000 | 51.900 | 50.000 | 50.000 | 48.704 | 48,441 |
| 2025-07-16 | 51.000 | 51.928 | 49.875 | 50.000 | 48.704 | 235,029 |
| 2025-07-15 | 51.800 | 52.219 | 51.200 | 51.200 | 49.873 | 813,762 |
| 2025-07-14 | 51.100 | 51.900 | 50.000 | 51.900 | 50.554 | 47,224 |
| 2025-07-11 | 48.900 | 51.790 | 48.900 | 51.100 | 49.775 | 162,216 |
| 2025-07-10 | 50.100 | 51.900 | 49.850 | 50.800 | 49.483 | 220,201 |
| 2025-07-09 | 50.100 | 52.015 | 49.400 | 50.300 | 48.996 | 448,151 |
| 2025-07-08 | 49.450 | 49.950 | 49.000 | 49.750 | 48.460 | 390,148 |
| 2025-07-07 | 51.100 | 51.499 | 49.000 | 49.000 | 47.730 | 651,171 |
| 2025-07-04 | 51.000 | 52.300 | 50.500 | 50.700 | 49.386 | 186,239 |
| 2025-07-03 | 52.000 | 52.600 | 50.100 | 51.400 | 50.067 | 476,172 |
| 2025-07-02 | 55.900 | 56.312 | 50.000 | 51.600 | 50.262 | 2,064,274 |
| 2025-07-01 | 46.000 | 55.360 | 46.000 | 54.700 | 53.282 | 2,140,298 |
| 2025-06-30 | 46.000 | 46.414 | 45.400 | 46.000 | 44.807 | 406,303 |
| 2025-06-27 | 42.500 | 46.000 | 41.350 | 45.950 | 44.759 | 1,513,266 |
| 2025-06-26 | 41.950 | 42.600 | 41.300 | 42.500 | 41.398 | 413,387 |
| 2025-06-25 | 41.200 | 41.500 | 41.200 | 41.350 | 40.278 | 284,769 |
| 2025-06-24 | 41.000 | 41.500 | 40.800 | 41.500 | 40.424 | 298,593 |
| 2025-06-23 | 41.150 | 41.589 | 40.000 | 41.100 | 40.034 | 406,285 |
| 2025-06-20 | 41.500 | 41.950 | 40.601 | 41.950 | 40.862 | 508,615 |
| 2025-06-19 | 42.550 | 42.550 | 39.460 | 40.700 | 39.645 | 520,162 |
| 2025-06-18 | 42.000 | 42.000 | 40.400 | 41.000 | 39.937 | 426,240 |
| 2025-06-17 | 43.000 | 43.000 | 40.850 | 40.850 | 39.791 | 333,507 |
| 2025-06-16 | 41.800 | 42.050 | 41.250 | 41.650 | 40.570 | 126,808 |
| 2025-06-13 | 40.550 | 41.500 | 40.457 | 41.250 | 40.181 | 335,534 |
| 2025-06-12 | 41.800 | 41.800 | 40.800 | 40.800 | 39.742 | 525,170 |
| 2025-06-11 | 41.600 | 42.200 | 41.500 | 41.500 | 40.424 | 570,112 |
| 2025-06-10 | 41.000 | 42.800 | 40.350 | 42.000 | 40.911 | 862,565 |
| 2025-06-09 | 42.000 | 42.000 | 40.500 | 40.850 | 39.791 | 477,070 |
| 2025-06-06 | 41.000 | 43.300 | 40.841 | 41.850 | 40.765 | 578,809 |
| 2025-06-05 | 44.000 | 44.480 | 40.700 | 40.700 | 39.645 | 1,124,464 |
| 2025-06-04 | 43.200 | 48.000 | 43.200 | 44.000 | 42.859 | 1,959,843 |
| 2025-06-03 | 40.900 | 41.750 | 40.000 | 41.250 | 40.181 | 469,231 |
| 2025-06-02 | 42.200 | 43.450 | 41.050 | 42.050 | 40.960 | 160,352 |
| 2025-05-30 | 43.150 | 43.350 | 41.300 | 41.400 | 40.327 | 334,080 |
| 2025-05-29 | 43.850 | 43.850 | 42.900 | 42.900 | 41.788 | 265,653 |
| 2025-05-28 | 42.000 | 43.900 | 41.136 | 42.500 | 41.398 | 880,035 |
| 2025-05-27 | 41.700 | 43.950 | 41.100 | 41.500 | 40.424 | 578,725 |
| 2025-05-23 | 42.300 | 43.950 | 41.550 | 41.650 | 40.570 | 115,051 |
| 2025-05-22 | 44.300 | 44.849 | 41.750 | 41.750 | 40.668 | 352,268 |
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.