CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 83.000 | 85.100 | 82.370 | 83.000 | 83.000 | 39,789 |
| 2026-10-20 | 82.300 | 85.100 | 81.899 | 82.900 | 82.900 | 230,189 |
| 2026-10-19 | 82.370 | 84.000 | 81.710 | 82.400 | 82.400 | 257,849 |
| 2026-10-16 | 82.517 | 85.200 | 82.100 | 82.800 | 82.800 | 13,573 |
| 2026-10-15 | 81.000 | 84.269 | 81.000 | 82.200 | 82.200 | 72,442 |
| 2026-10-14 | 82.000 | 88.800 | 82.000 | 82.000 | 82.000 | 40,846 |
| 2026-10-13 | 84.600 | 84.600 | 83.000 | 84.600 | 84.600 | 188,221 |
| 2026-10-12 | 82.500 | 84.600 | 81.300 | 84.600 | 84.600 | 20,815 |
| 2026-10-09 | 82.100 | 84.600 | 82.000 | 84.600 | 84.600 | 319,913 |
| 2026-10-08 | 83.600 | 85.500 | 83.321 | 83.900 | 83.900 | 18,849 |
| 2026-10-07 | 82.000 | 86.000 | 82.000 | 82.000 | 82.000 | 20,663 |
| 2026-10-06 | 85.000 | 86.400 | 82.388 | 83.000 | 83.000 | 97,243 |
| 2026-10-05 | 81.000 | 85.000 | 81.000 | 82.000 | 82.000 | 27,071 |
| 2026-10-02 | 83.400 | 85.000 | 83.000 | 83.000 | 83.000 | 20,966 |
| 2026-10-01 | 79.600 | 85.000 | 79.600 | 84.000 | 84.000 | 48,720 |
| 2026-09-30 | 82.000 | 83.000 | 81.200 | 83.000 | 83.000 | 47,420 |
| 2026-09-29 | 80.000 | 83.000 | 79.000 | 79.000 | 79.000 | 132,175 |
| 2026-09-28 | 80.000 | 84.900 | 80.000 | 80.000 | 80.000 | 85,622 |
| 2026-09-25 | 81.400 | 84.200 | 81.400 | 81.400 | 81.400 | 44,561 |
| 2026-09-24 | 82.000 | 83.900 | 82.000 | 82.000 | 82.000 | 20,646 |
| 2026-09-23 | 82.200 | 83.300 | 82.100 | 82.700 | 82.700 | 20,616 |
| 2026-09-22 | 83.550 | 84.450 | 82.200 | 83.300 | 83.300 | 55,413 |
| 2026-09-21 | 83.000 | 85.000 | 82.100 | 82.400 | 82.400 | 115,284 |
Page 1 of 1 · 23 trading days
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.