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 |
| 2026-09-18 | 83.000 | 84.800 | 82.480 | 84.500 | 84.500 | 162,360 |
| 2026-09-17 | 83.000 | 83.232 | 80.100 | 82.000 | 82.000 | 136,460 |
| 2026-09-16 | 82.400 | 84.000 | 81.600 | 81.600 | 81.600 | 36,246 |
| 2026-09-15 | 84.500 | 84.900 | 81.573 | 84.500 | 84.500 | 32,270 |
| 2026-09-14 | 82.100 | 84.500 | 82.000 | 84.500 | 84.500 | 45,542 |
| 2026-09-11 | 82.500 | 84.000 | 80.468 | 84.000 | 84.000 | 96,512 |
| 2026-09-10 | 82.000 | 83.390 | 80.100 | 82.000 | 82.000 | 77,072 |
| 2026-09-09 | 83.000 | 83.500 | 80.000 | 80.000 | 80.000 | 559,473 |
| 2026-09-08 | 83.000 | 84.900 | 83.000 | 83.000 | 83.000 | 18,572 |
| 2026-09-07 | 82.000 | 87.000 | 82.000 | 84.500 | 84.500 | 58,984 |
| 2026-09-04 | 84.300 | 87.000 | 80.430 | 84.400 | 84.400 | 118,297 |
| 2026-09-03 | 82.000 | 84.400 | 82.000 | 84.400 | 84.400 | 8,021 |
| 2026-09-02 | 84.400 | 84.400 | 82.532 | 82.600 | 82.600 | 115,434 |
| 2026-09-01 | 80.800 | 84.100 | 80.000 | 83.200 | 83.200 | 75,112 |
| 2026-08-28 | 81.900 | 82.808 | 80.336 | 81.500 | 81.500 | 39,417 |
| 2026-08-27 | 80.200 | 82.730 | 80.000 | 80.000 | 80.000 | 14,940 |
| 2026-08-26 | 81.200 | 83.200 | 80.000 | 82.000 | 82.000 | 4,025 |
| 2026-08-25 | 81.800 | 84.300 | 80.100 | 81.200 | 81.200 | 9,568 |
| 2026-08-24 | 81.000 | 84.300 | 80.366 | 81.800 | 81.800 | 41,611 |
| 2026-08-21 | 82.900 | 83.001 | 79.631 | 82.500 | 82.500 | 118,723 |
| 2026-08-20 | 80.000 | 84.300 | 79.000 | 79.900 | 79.900 | 90,270 |
| 2026-08-19 | 80.000 | 81.000 | 79.100 | 80.600 | 80.600 | 929,801 |
| 2026-08-18 | 80.400 | 84.300 | 78.424 | 79.400 | 79.400 | 316,172 |
| 2026-08-17 | 83.000 | 83.300 | 79.500 | 82.400 | 82.400 | 179,690 |
| 2026-08-14 | 80.000 | 82.900 | 77.100 | 81.000 | 81.000 | 188,188 |
| 2026-08-13 | 80.900 | 82.900 | 79.200 | 80.000 | 80.000 | 86,588 |
| 2026-08-12 | 80.800 | 83.000 | 80.500 | 81.000 | 80.979 | 85,793 |
| 2026-08-11 | 79.000 | 81.000 | 78.837 | 81.000 | 80.979 | 98,125 |
| 2026-08-10 | 80.000 | 82.100 | 79.579 | 80.400 | 80.379 | 214,436 |
| 2026-08-07 | 79.000 | 83.300 | 79.000 | 81.000 | 78.900 | 228,372 |
| 2026-08-06 | 80.000 | 85.220 | 79.600 | 80.000 | 77.926 | 981,406 |
| 2026-08-05 | 78.000 | 79.709 | 76.900 | 77.000 | 75.004 | 177,161 |
| 2026-08-04 | 80.000 | 81.300 | 78.000 | 78.000 | 75.978 | 265,173 |
| 2026-08-03 | 81.000 | 81.200 | 77.300 | 80.000 | 77.926 | 94,011 |
| 2026-07-31 | 78.000 | 81.200 | 78.000 | 81.200 | 79.095 | 94,209 |
| 2026-07-30 | 80.000 | 80.875 | 78.000 | 79.600 | 77.536 | 75,981 |
| 2026-07-29 | 78.000 | 81.200 | 77.000 | 77.600 | 75.588 | 283,318 |
Page 1 of 3 · 128 trading daysOlder →
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.