CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 53.000 | 54.000 | 52.800 | 54.000 | 52.600 | 129,370 |
| 2025-02-20 | 54.300 | 54.900 | 52.300 | 53.000 | 51.626 | 223,217 |
| 2025-02-19 | 56.600 | 56.600 | 52.000 | 53.000 | 51.626 | 338,175 |
| 2025-02-18 | 55.000 | 56.600 | 53.000 | 56.600 | 55.133 | 569,414 |
| 2025-02-17 | 57.000 | 57.000 | 53.000 | 54.200 | 52.795 | 773,679 |
| 2025-02-14 | 54.000 | 56.600 | 53.900 | 55.200 | 53.769 | 1,189,574 |
| 2025-02-13 | 53.000 | 55.800 | 53.000 | 54.100 | 52.697 | 338,431 |
| 2025-02-12 | 56.300 | 58.284 | 51.700 | 53.200 | 51.821 | 1,257,797 |
| 2025-02-11 | 57.100 | 58.500 | 56.300 | 56.700 | 55.230 | 452,025 |
| 2025-02-10 | 60.100 | 64.700 | 56.200 | 56.500 | 55.035 | 1,315,489 |
| 2025-02-07 | 64.500 | 64.500 | 62.300 | 63.100 | 61.464 | 139,072 |
| 2025-02-06 | 64.500 | 65.800 | 62.300 | 62.400 | 60.782 | 456,770 |
| 2025-02-05 | 64.000 | 65.128 | 62.700 | 64.000 | 62.341 | 301,204 |
| 2025-02-04 | 59.700 | 63.800 | 59.500 | 63.800 | 62.146 | 665,133 |
| 2025-02-03 | 63.600 | 63.600 | 59.400 | 62.000 | 60.393 | 403,228 |
| 2025-01-31 | 62.300 | 63.700 | 60.200 | 61.000 | 59.419 | 206,647 |
| 2025-01-30 | 62.000 | 63.100 | 61.200 | 62.300 | 60.685 | 103,331 |
| 2025-01-29 | 60.300 | 62.300 | 60.300 | 60.800 | 59.224 | 117,772 |
| 2025-01-28 | 61.300 | 62.130 | 60.300 | 61.800 | 60.198 | 295,698 |
| 2025-01-27 | 61.100 | 62.000 | 60.400 | 62.000 | 60.393 | 594,058 |
| 2025-01-24 | 61.100 | 65.900 | 61.100 | 62.500 | 60.880 | 345,141 |
| 2025-01-23 | 62.700 | 65.900 | 61.800 | 63.300 | 61.659 | 246,727 |
| 2025-01-22 | 66.900 | 68.432 | 61.500 | 62.500 | 60.880 | 783,371 |
| 2025-01-21 | 65.000 | 67.000 | 64.800 | 67.000 | 65.263 | 482,530 |
| 2025-01-20 | 65.300 | 68.395 | 65.000 | 65.100 | 63.412 | 267,391 |
| 2025-01-17 | 66.100 | 69.500 | 65.000 | 65.000 | 63.315 | 316,619 |
| 2025-01-16 | 65.000 | 69.100 | 61.176 | 65.000 | 63.315 | 1,804,518 |
| 2025-01-15 | 66.400 | 69.800 | 65.200 | 66.600 | 64.873 | 427,024 |
| 2025-01-14 | 65.200 | 67.500 | 62.100 | 65.700 | 63.997 | 227,834 |
| 2025-01-13 | 62.000 | 65.900 | 62.000 | 64.500 | 62.828 | 327,989 |
| 2025-01-10 | 66.000 | 67.200 | 62.600 | 64.300 | 62.633 | 222,766 |
| 2025-01-09 | 64.000 | 66.200 | 62.100 | 66.200 | 64.484 | 194,566 |
| 2025-01-08 | 64.900 | 65.500 | 62.325 | 65.500 | 63.802 | 310,037 |
| 2025-01-07 | 66.000 | 67.900 | 60.000 | 64.100 | 62.438 | 2,744,306 |
| 2025-01-06 | 71.600 | 71.900 | 65.000 | 65.400 | 63.704 | 1,218,768 |
| 2025-01-03 | 70.000 | 70.006 | 67.296 | 70.000 | 68.185 | 188,748 |
| 2025-01-02 | 68.400 | 70.200 | 67.440 | 70.000 | 68.185 | 402,549 |
| 2024-12-31 | 64.300 | 68.700 | 62.700 | 68.700 | 66.919 | 203,680 |
| 2024-12-30 | 64.400 | 66.000 | 62.800 | 64.500 | 62.828 | 308,381 |
| 2024-12-27 | 64.000 | 65.900 | 63.400 | 64.800 | 63.120 | 227,661 |
| 2024-12-24 | 64.000 | 65.700 | 63.300 | 64.500 | 62.828 | 115,385 |
| 2024-12-23 | 70.000 | 70.000 | 62.500 | 62.500 | 60.880 | 594,455 |
| 2024-12-20 | 70.000 | 70.000 | 65.800 | 65.800 | 64.094 | 828,558 |
| 2024-12-19 | 70.000 | 70.000 | 67.000 | 68.000 | 66.237 | 450,654 |
| 2024-12-18 | 67.700 | 70.300 | 67.504 | 69.400 | 67.601 | 451,165 |
| 2024-12-17 | 68.100 | 68.700 | 67.100 | 67.200 | 65.458 | 239,418 |
| 2024-12-16 | 70.000 | 70.900 | 66.600 | 68.100 | 66.334 | 465,678 |
| 2024-12-13 | 69.000 | 70.200 | 66.900 | 68.000 | 66.237 | 657,755 |
| 2024-12-12 | 62.000 | 68.100 | 61.600 | 67.400 | 65.653 | 914,137 |
| 2024-12-11 | 66.000 | 67.900 | 61.677 | 62.300 | 60.685 | 1,761,500 |
| 2024-12-10 | 70.900 | 71.700 | 66.300 | 66.300 | 64.581 | 603,400 |
| 2024-12-09 | 70.000 | 72.000 | 69.400 | 69.600 | 67.796 | 627,163 |
| 2024-12-06 | 70.900 | 71.900 | 69.330 | 69.600 | 67.796 | 270,166 |
| 2024-12-05 | 71.300 | 71.600 | 68.996 | 69.800 | 67.990 | 1,012,873 |
| 2024-12-04 | 72.400 | 73.800 | 70.000 | 70.000 | 68.185 | 522,640 |
| 2024-12-03 | 67.900 | 72.400 | 67.000 | 70.000 | 68.185 | 476,141 |
| 2024-12-02 | 74.000 | 74.000 | 69.000 | 69.000 | 67.211 | 425,846 |
| 2024-11-29 | 74.000 | 74.000 | 68.800 | 72.200 | 70.328 | 456,111 |
| 2024-11-28 | 67.000 | 72.200 | 67.000 | 70.900 | 69.062 | 347,023 |
| 2024-11-27 | 68.200 | 73.900 | 67.700 | 68.400 | 66.627 | 797,573 |
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.