CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 43.000 | 46.150 | 43.000 | 45.000 | 43.833 | 298,611 |
| 2025-05-20 | 46.350 | 46.600 | 44.049 | 44.600 | 43.444 | 520,635 |
| 2025-05-19 | 47.150 | 47.168 | 43.247 | 44.400 | 43.249 | 648,923 |
| 2025-05-16 | 48.000 | 49.700 | 46.950 | 46.950 | 45.733 | 221,557 |
| 2025-05-15 | 51.100 | 51.600 | 47.297 | 47.450 | 46.220 | 562,685 |
| 2025-05-14 | 51.200 | 52.900 | 51.000 | 51.000 | 49.678 | 149,839 |
| 2025-05-13 | 53.800 | 54.900 | 51.000 | 51.000 | 49.678 | 118,053 |
| 2025-05-12 | 52.200 | 55.000 | 52.200 | 54.200 | 52.795 | 139,986 |
| 2025-05-09 | 53.000 | 54.500 | 51.769 | 52.000 | 50.652 | 175,961 |
| 2025-05-08 | 51.000 | 52.900 | 49.583 | 52.900 | 51.529 | 145,991 |
| 2025-05-07 | 45.750 | 50.800 | 45.750 | 50.300 | 48.996 | 461,186 |
| 2025-05-06 | 44.000 | 48.000 | 44.000 | 48.000 | 46.756 | 192,293 |
| 2025-05-02 | 44.800 | 47.000 | 44.502 | 47.000 | 45.782 | 162,276 |
| 2025-05-01 | 44.650 | 44.850 | 43.600 | 44.850 | 43.687 | 58,129 |
| 2025-04-30 | 44.850 | 44.850 | 43.250 | 44.450 | 43.298 | 145,020 |
| 2025-04-29 | 44.300 | 44.300 | 43.475 | 44.150 | 43.005 | 187,237 |
| 2025-04-28 | 43.700 | 44.700 | 43.450 | 43.450 | 42.324 | 66,783 |
| 2025-04-25 | 43.650 | 44.750 | 42.150 | 43.700 | 42.567 | 98,658 |
| 2025-04-24 | 45.000 | 45.000 | 42.600 | 43.000 | 41.885 | 166,640 |
| 2025-04-23 | 41.550 | 44.450 | 41.000 | 43.750 | 42.616 | 501,626 |
| 2025-04-22 | 43.500 | 44.850 | 40.166 | 41.600 | 40.522 | 698,798 |
| 2025-04-17 | 43.600 | 44.900 | 42.500 | 44.000 | 42.859 | 143,973 |
| 2025-04-16 | 44.650 | 45.000 | 42.400 | 45.000 | 43.833 | 216,567 |
| 2025-04-15 | 45.050 | 45.050 | 42.000 | 42.250 | 41.155 | 253,475 |
| 2025-04-14 | 41.300 | 43.850 | 40.900 | 43.150 | 42.031 | 177,201 |
| 2025-04-11 | 41.950 | 43.750 | 40.244 | 40.600 | 39.547 | 131,907 |
| 2025-04-10 | 41.800 | 43.950 | 40.243 | 42.300 | 41.203 | 285,377 |
| 2025-04-09 | 41.000 | 41.850 | 37.300 | 41.850 | 40.765 | 346,765 |
| 2025-04-08 | 37.500 | 41.100 | 37.500 | 39.300 | 38.281 | 330,340 |
| 2025-04-07 | 40.000 | 40.150 | 37.900 | 38.400 | 37.404 | 353,871 |
| 2025-04-04 | 42.250 | 44.900 | 37.050 | 40.350 | 39.304 | 932,302 |
| 2025-04-03 | 43.050 | 44.000 | 42.050 | 44.000 | 42.859 | 217,512 |
| 2025-04-02 | 44.000 | 45.259 | 42.589 | 44.150 | 43.005 | 378,380 |
| 2025-04-01 | 44.100 | 47.200 | 44.000 | 44.450 | 43.298 | 279,294 |
| 2025-03-31 | 47.050 | 49.950 | 44.050 | 44.300 | 43.152 | 376,541 |
| 2025-03-28 | 47.000 | 49.410 | 47.000 | 47.750 | 46.512 | 450,970 |
| 2025-03-27 | 48.475 | 48.900 | 47.000 | 47.450 | 46.220 | 218,002 |
| 2025-03-26 | 50.200 | 50.300 | 48.200 | 48.950 | 47.681 | 122,723 |
| 2025-03-25 | 48.050 | 50.340 | 48.050 | 50.200 | 48.899 | 288,175 |
| 2025-03-24 | 48.950 | 50.800 | 47.000 | 48.150 | 46.902 | 353,668 |
| 2025-03-21 | 48.250 | 50.900 | 47.700 | 49.750 | 48.460 | 494,065 |
| 2025-03-20 | 50.000 | 50.900 | 48.200 | 48.500 | 47.243 | 246,808 |
| 2025-03-19 | 49.550 | 50.800 | 48.100 | 49.450 | 48.168 | 517,678 |
| 2025-03-18 | 48.650 | 50.900 | 48.650 | 50.000 | 48.704 | 314,916 |
| 2025-03-17 | 48.525 | 50.500 | 47.350 | 48.600 | 47.340 | 187,157 |
| 2025-03-14 | 46.500 | 51.600 | 46.124 | 48.900 | 47.632 | 886,654 |
| 2025-03-13 | 53.100 | 53.136 | 45.167 | 46.550 | 45.343 | 1,883,622 |
| 2025-03-12 | 55.000 | 55.900 | 51.600 | 53.600 | 52.210 | 450,255 |
| 2025-03-11 | 52.000 | 54.900 | 51.600 | 52.800 | 51.431 | 265,964 |
| 2025-03-10 | 54.000 | 56.600 | 52.100 | 52.900 | 51.529 | 259,164 |
| 2025-03-07 | 54.700 | 56.700 | 54.100 | 55.400 | 53.964 | 62,341 |
| 2025-03-06 | 57.400 | 58.900 | 53.800 | 55.400 | 53.964 | 374,261 |
| 2025-03-05 | 52.800 | 58.350 | 52.800 | 57.300 | 55.814 | 534,969 |
| 2025-03-04 | 53.000 | 54.800 | 51.600 | 52.800 | 51.431 | 200,220 |
| 2025-03-03 | 52.000 | 55.300 | 50.700 | 54.800 | 53.379 | 1,369,952 |
| 2025-02-28 | 52.000 | 54.800 | 51.100 | 51.200 | 49.873 | 459,775 |
| 2025-02-27 | 52.700 | 53.798 | 52.300 | 52.600 | 51.236 | 181,117 |
| 2025-02-26 | 53.100 | 54.900 | 52.900 | 52.900 | 51.529 | 334,854 |
| 2025-02-25 | 52.900 | 54.800 | 52.220 | 52.800 | 51.431 | 328,810 |
| 2025-02-24 | 53.200 | 54.300 | 52.600 | 52.900 | 51.529 | 244,477 |
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.