CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 73.500 | 73.500 | 69.200 | 70.000 | 68.185 | 731,878 |
| 2024-11-25 | 70.000 | 73.900 | 69.100 | 69.800 | 67.990 | 906,834 |
| 2024-11-22 | 72.300 | 72.900 | 70.000 | 70.000 | 68.185 | 283,159 |
| 2024-11-21 | 74.000 | 74.000 | 70.300 | 72.000 | 70.133 | 893,743 |
| 2024-11-20 | 72.000 | 73.900 | 71.800 | 72.000 | 70.133 | 357,502 |
| 2024-11-19 | 72.300 | 74.800 | 71.700 | 72.600 | 70.718 | 448,608 |
| 2024-11-18 | 74.800 | 74.800 | 71.700 | 72.300 | 70.426 | 1,107,068 |
| 2024-11-15 | 72.000 | 74.700 | 71.096 | 72.700 | 70.815 | 1,175,570 |
| 2024-11-14 | 68.000 | 74.300 | 68.000 | 72.700 | 70.815 | 739,299 |
| 2024-11-13 | 68.000 | 74.000 | 68.000 | 71.200 | 69.354 | 2,373,627 |
| 2024-11-12 | 75.000 | 77.400 | 68.000 | 68.000 | 66.237 | 1,737,407 |
| 2024-11-11 | 76.100 | 80.000 | 75.000 | 75.000 | 73.056 | 1,270,236 |
| 2024-11-08 | 80.000 | 85.400 | 73.900 | 74.400 | 72.471 | 2,271,171 |
| 2024-11-07 | 94.700 | 96.000 | 76.340 | 79.700 | 77.634 | 6,837,818 |
| 2024-11-06 | 110.00 | 111.80 | 105.00 | 106.60 | 103.84 | 608,630 |
| 2024-11-05 | 105.80 | 109.80 | 105.80 | 108.40 | 105.59 | 874,728 |
| 2024-11-04 | 107.00 | 111.00 | 105.00 | 105.40 | 102.67 | 416,710 |
| 2024-11-01 | 117.00 | 117.00 | 107.40 | 107.40 | 104.62 | 621,268 |
| 2024-10-31 | 119.00 | 119.00 | 111.00 | 111.80 | 108.90 | 837,312 |
| 2024-10-30 | 103.00 | 123.11 | 103.00 | 114.20 | 111.24 | 1,308,305 |
| 2024-10-29 | 120.80 | 124.60 | 113.29 | 120.40 | 117.28 | 1,221,302 |
| 2024-10-28 | 129.80 | 129.80 | 120.40 | 123.60 | 120.40 | 576,109 |
| 2024-10-25 | 130.00 | 130.00 | 120.00 | 123.80 | 120.59 | 1,419,740 |
| 2024-10-24 | 123.60 | 129.80 | 123.60 | 127.00 | 123.71 | 246,455 |
| 2024-10-23 | 129.80 | 130.40 | 125.40 | 125.40 | 122.15 | 232,733 |
| 2024-10-22 | 129.60 | 130.00 | 127.10 | 129.40 | 126.05 | 695,043 |
| 2024-10-21 | 132.00 | 132.00 | 127.40 | 127.80 | 124.49 | 263,606 |
| 2024-10-18 | 128.00 | 130.00 | 124.40 | 128.20 | 124.88 | 643,676 |
| 2024-10-17 | 129.00 | 130.20 | 128.00 | 128.00 | 124.68 | 713,494 |
| 2024-10-16 | 130.00 | 130.20 | 128.50 | 129.00 | 125.66 | 869,423 |
| 2024-10-15 | 127.20 | 130.00 | 126.08 | 129.20 | 125.85 | 775,411 |
| 2024-10-14 | 121.40 | 129.00 | 120.68 | 127.00 | 123.71 | 1,589,396 |
| 2024-10-11 | 124.00 | 127.66 | 117.40 | 121.00 | 117.86 | 2,817,772 |
| 2024-10-10 | 115.00 | 132.80 | 114.80 | 123.00 | 119.81 | 2,944,545 |
| 2024-10-09 | 109.80 | 116.82 | 108.32 | 115.00 | 112.02 | 1,737,568 |
| 2024-10-08 | 104.00 | 110.80 | 103.20 | 109.00 | 106.17 | 2,187,198 |
| 2024-10-07 | 103.00 | 106.20 | 101.40 | 105.40 | 102.67 | 1,140,953 |
| 2024-10-04 | 104.40 | 104.40 | 101.00 | 101.00 | 98.382 | 325,145 |
| 2024-10-03 | 104.40 | 104.40 | 98.900 | 102.20 | 99.550 | 395,470 |
| 2024-10-02 | 107.00 | 107.00 | 102.00 | 102.00 | 99.356 | 243,073 |
| 2024-10-01 | 108.00 | 109.80 | 103.20 | 105.40 | 102.67 | 186,437 |
| 2024-09-30 | 109.80 | 109.80 | 103.80 | 104.40 | 101.69 | 521,233 |
| 2024-09-27 | 109.80 | 109.80 | 104.20 | 105.60 | 102.86 | 327,990 |
| 2024-09-26 | 101.60 | 107.59 | 100.00 | 105.20 | 102.47 | 321,517 |
| 2024-09-25 | 101.60 | 101.60 | 99.700 | 100.20 | 97.602 | 115,992 |
| 2024-09-24 | 101.00 | 103.40 | 99.162 | 100.20 | 97.602 | 299,348 |
| 2024-09-23 | 103.00 | 103.00 | 98.600 | 100.00 | 97.407 | 292,200 |
| 2024-09-20 | 101.40 | 101.80 | 99.200 | 100.20 | 97.602 | 315,646 |
| 2024-09-19 | 102.80 | 102.80 | 99.181 | 99.500 | 96.920 | 192,103 |
| 2024-09-18 | 102.60 | 105.80 | 98.400 | 98.400 | 95.849 | 165,795 |
| 2024-09-17 | 99.000 | 105.20 | 99.000 | 103.00 | 100.33 | 454,838 |
| 2024-09-16 | 102.00 | 102.00 | 98.900 | 98.900 | 96.336 | 264,568 |
| 2024-09-13 | 104.00 | 104.00 | 97.790 | 99.100 | 96.531 | 198,518 |
| 2024-09-12 | 104.00 | 104.00 | 98.000 | 99.900 | 97.310 | 447,080 |
| 2024-09-11 | 104.00 | 104.00 | 98.000 | 99.100 | 96.531 | 274,321 |
| 2024-09-10 | 100.00 | 103.80 | 99.990 | 100.20 | 97.602 | 227,633 |
| 2024-09-09 | 105.40 | 105.80 | 100.20 | 100.20 | 97.602 | 169,795 |
| 2024-09-06 | 105.20 | 111.60 | 99.900 | 99.900 | 97.310 | 1,495,933 |
| 2024-09-05 | 99.700 | 110.00 | 98.585 | 107.60 | 104.81 | 796,441 |
| 2024-09-04 | 106.60 | 108.00 | 90.712 | 99.700 | 97.115 | 1,648,466 |
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.