CAB Payments Holdings (CABP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. CAB Payments Holdings

Date Open High Low Close* Volume
16/10/2025 50.00p 50.30p 49.50p 50.30p 156942
15/10/2025 50.80p 51.80p 50.00p 50.00p 421603
14/10/2025 51.00p 51.61p 50.30p 51.00p 210695
13/10/2025 51.50p 52.40p 51.10p 51.80p 219117
10/10/2025 52.50p 52.90p 50.80p 52.10p 353128
09/10/2025 53.00p 55.90p 52.40p 53.00p 261592
08/10/2025 53.00p 53.70p 52.10p 53.20p 76037
07/10/2025 53.50p 54.00p 52.00p 53.40p 90492
06/10/2025 52.50p 53.80p 52.50p 53.20p 89050
03/10/2025 52.00p 54.00p 51.60p 53.00p 133278
02/10/2025 52.20p 52.30p 51.15p 51.90p 172224
01/10/2025 52.20p 52.32p 51.70p 52.00p 56598
30/09/2025 52.00p 52.70p 52.00p 52.10p 856226
29/09/2025 52.10p 53.70p 51.00p 52.20p 336855
26/09/2025 52.00p 52.30p 50.90p 51.90p 290436
25/09/2025 51.60p 52.00p 50.90p 52.00p 89859
24/09/2025 50.80p 52.05p 50.36p 51.60p 128844
23/09/2025 50.80p 50.80p 50.30p 50.70p 289322
22/09/2025 50.50p 50.70p 49.85p 50.10p 89185
19/09/2025 52.00p 52.00p 50.10p 50.10p 340050
18/09/2025 50.20p 51.50p 50.13p 51.50p 91518
17/09/2025 50.00p 50.60p 50.00p 50.00p 49563
16/09/2025 50.00p 50.50p 50.00p 50.00p 124487
15/09/2025 50.00p 50.60p 49.22p 50.50p 604851
12/09/2025 50.00p 51.90p 49.75p 49.75p 254164
11/09/2025 49.70p 49.80p 49.70p 49.80p 254608
10/09/2025 49.70p 50.80p 49.45p 49.80p 376159
09/09/2025 50.80p 51.00p 50.20p 50.80p 171052
08/09/2025 50.90p 51.10p 50.50p 51.00p 231641
05/09/2025 50.80p 51.42p 49.65p 50.80p 384769
04/09/2025 49.00p 50.90p 49.00p 50.80p 326143
03/09/2025 49.40p 50.90p 49.00p 49.60p 189597
02/09/2025 50.10p 50.90p 48.26p 49.55p 668456
01/09/2025 51.80p 51.90p 50.00p 50.40p 246808
29/08/2025 52.60p 54.90p 51.10p 51.00p 424096
28/08/2025 51.70p 54.60p 50.40p 52.20p 515262
27/08/2025 54.80p 54.90p 53.60p 53.90p 260531
26/08/2025 54.50p 56.40p 54.30p 54.30p 299746
22/08/2025 53.50p 55.20p 53.50p 55.20p 198266
21/08/2025 53.50p 54.30p 52.70p 54.30p 182900
20/08/2025 53.60p 54.10p 51.90p 53.90p 158156
19/08/2025 52.90p 54.81p 51.70p 53.50p 1311375
18/08/2025 51.90p 53.00p 51.10p 53.00p 425547
15/08/2025 47.00p 52.01p 47.00p 51.60p 1306977
14/08/2025 47.50p 51.83p 46.00p 47.95p 1624679
13/08/2025 47.00p 49.85p 46.05p 49.85p 1204834
12/08/2025 47.50p 48.10p 46.02p 46.60p 241143
11/08/2025 46.80p 48.85p 46.25p 46.75p 380661
08/08/2025 46.15p 47.25p 46.10p 46.80p 597138
07/08/2025 46.15p 47.19p 46.10p 46.10p 73289
06/08/2025 46.65p 48.80p 46.15p 46.75p 140472
05/08/2025 48.50p 48.50p 46.20p 46.40p 267467
04/08/2025 47.35p 47.45p 46.10p 46.55p 293956
01/08/2025 46.15p 46.75p 46.10p 46.60p 168315
31/07/2025 47.20p 47.50p 45.68p 46.10p 291261
30/07/2025 47.95p 48.00p 46.41p 47.20p 261317
29/07/2025 49.00p 49.00p 47.00p 47.00p 228565
28/07/2025 49.15p 50.70p 47.90p 47.90p 297593
25/07/2025 49.55p 50.90p 48.03p 48.70p 250549
24/07/2025 49.75p 51.00p 48.05p 49.00p 341745
23/07/2025 48.90p 49.00p 48.00p 48.50p 309593
22/07/2025 49.95p 51.20p 48.25p 48.50p 129740
21/07/2025 48.50p 50.70p 48.43p 49.25p 227336
18/07/2025 50.00p 51.10p 48.40p 48.95p 190008
17/07/2025 51.00p 51.90p 50.00p 50.00p 48441
16/07/2025 51.00p 51.93p 49.88p 50.00p 235029
15/07/2025 51.80p 52.22p 51.20p 51.20p 813761
14/07/2025 51.10p 51.90p 50.00p 51.90p 47225
11/07/2025 48.90p 51.79p 48.90p 51.10p 162215
10/07/2025 50.10p 51.90p 49.85p 50.80p 220202
09/07/2025 50.10p 52.02p 49.40p 50.30p 448151
08/07/2025 49.45p 49.95p 49.00p 49.75p 390148
07/07/2025 51.10p 51.50p 49.00p 49.00p 651171
04/07/2025 51.00p 52.30p 50.50p 50.70p 186239
03/07/2025 52.00p 52.60p 50.10p 51.40p 476170
02/07/2025 55.90p 56.31p 50.00p 51.60p 2064274
01/07/2025 46.00p 55.36p 46.00p 54.70p 2140299
30/06/2025 46.00p 46.41p 45.40p 46.00p 406304
27/06/2025 42.50p 46.00p 41.35p 45.95p 1513266
26/06/2025 41.95p 42.60p 41.30p 42.50p 413390
25/06/2025 41.20p 41.50p 41.20p 41.35p 284768
24/06/2025 41.00p 41.50p 40.80p 41.50p 298593
23/06/2025 41.15p 41.59p 40.00p 41.10p 406285
20/06/2025 41.50p 41.95p 40.60p 41.95p 508615
19/06/2025 42.55p 42.55p 39.46p 40.70p 520162
18/06/2025 42.00p 42.00p 40.40p 41.00p 426240
17/06/2025 43.00p 43.00p 40.85p 40.85p 333507
16/06/2025 41.80p 42.05p 41.25p 41.65p 126808
13/06/2025 40.55p 41.50p 40.46p 41.25p 335534
12/06/2025 41.80p 41.80p 40.80p 40.80p 525170
11/06/2025 41.60p 42.20p 41.50p 41.50p 570112
10/06/2025 41.00p 42.80p 40.35p 42.00p 862565
09/06/2025 42.00p 42.00p 40.50p 40.85p 477070
06/06/2025 41.00p 43.30p 40.84p 41.85p 578809
05/06/2025 44.00p 44.48p 40.70p 40.70p 1124464
04/06/2025 43.20p 48.00p 43.20p 44.00p 1959843
03/06/2025 40.90p 41.75p 40.00p 41.25p 469230
02/06/2025 42.20p 43.45p 41.05p 42.05p 160352
30/05/2025 43.15p 43.35p 41.30p 41.40p 334080
29/05/2025 43.85p 43.85p 42.90p 42.90p 265652
28/05/2025 42.00p 43.90p 41.14p 42.50p 880035
27/05/2025 41.70p 43.95p 41.10p 41.50p 578726
23/05/2025 42.30p 43.95p 41.55p 41.65p 115052
22/05/2025 44.30p 44.85p 41.75p 41.75p 352268
21/05/2025 43.00p 46.15p 43.00p 45.00p 298610
20/05/2025 46.35p 46.60p 44.05p 44.60p 520634
19/05/2025 47.15p 47.17p 43.25p 44.40p 648923
16/05/2025 48.00p 49.70p 46.95p 46.95p 221557
15/05/2025 51.10p 51.60p 47.30p 47.45p 562685
14/05/2025 51.20p 52.90p 51.00p 51.00p 149839
13/05/2025 53.80p 54.90p 51.00p 51.00p 118053
12/05/2025 52.20p 55.00p 52.20p 54.20p 139986
09/05/2025 53.00p 54.50p 51.77p 52.00p 175961
08/05/2025 51.00p 52.90p 49.58p 52.90p 145991
07/05/2025 45.75p 50.80p 45.75p 50.30p 461185
06/05/2025 44.00p 48.00p 44.00p 48.00p 192293
02/05/2025 44.80p 47.00p 44.50p 47.00p 162276
01/05/2025 44.65p 44.85p 43.60p 44.85p 58128
30/04/2025 44.85p 44.85p 43.25p 44.45p 145020
29/04/2025 44.30p 44.30p 43.47p 44.15p 187237
28/04/2025 43.70p 44.70p 43.45p 43.45p 66783
25/04/2025 43.65p 44.75p 42.15p 43.70p 98657
24/04/2025 45.00p 45.00p 42.60p 43.00p 166639
23/04/2025 41.55p 44.45p 41.00p 43.75p 501626
22/04/2025 43.50p 44.85p 40.17p 41.60p 698797
17/04/2025 43.60p 44.90p 42.50p 44.00p 143973
16/04/2025 44.65p 45.00p 42.40p 45.00p 216567
15/04/2025 45.05p 45.05p 42.00p 42.25p 253475
14/04/2025 41.30p 43.85p 40.90p 43.15p 177202
11/04/2025 41.95p 43.75p 40.24p 40.60p 131907
10/04/2025 41.80p 43.95p 40.24p 42.30p 285378
09/04/2025 41.00p 41.85p 37.30p 41.85p 346765
08/04/2025 37.50p 41.10p 37.50p 39.30p 330340
07/04/2025 40.00p 40.15p 37.90p 38.40p 353870
04/04/2025 42.25p 44.90p 37.05p 40.35p 932302
03/04/2025 43.05p 44.00p 42.05p 44.00p 217512
02/04/2025 44.00p 45.26p 42.59p 44.15p 378380
01/04/2025 44.10p 47.20p 44.00p 44.45p 279294
31/03/2025 47.05p 49.95p 44.05p 44.30p 376541
28/03/2025 47.00p 49.41p 47.00p 47.75p 450969
27/03/2025 48.48p 48.90p 47.00p 47.45p 218002
26/03/2025 50.20p 50.30p 48.20p 48.95p 122723
25/03/2025 48.05p 50.34p 48.05p 50.20p 288175
24/03/2025 48.95p 50.80p 47.00p 48.15p 353669
21/03/2025 48.25p 50.90p 47.70p 49.75p 494065
20/03/2025 50.00p 50.90p 48.20p 48.50p 246808
19/03/2025 49.55p 50.80p 48.10p 49.45p 517679
18/03/2025 48.65p 50.90p 48.65p 50.00p 314916
17/03/2025 48.53p 50.50p 47.35p 48.60p 187157
14/03/2025 46.50p 51.60p 46.12p 48.90p 886653
13/03/2025 53.10p 53.14p 45.17p 46.55p 1883623
12/03/2025 55.00p 55.90p 51.60p 53.60p 450256
11/03/2025 52.00p 54.90p 51.60p 52.80p 265964
10/03/2025 54.00p 56.60p 52.10p 52.90p 259164
07/03/2025 54.70p 56.70p 54.10p 55.40p 62341
06/03/2025 57.40p 58.90p 53.80p 55.40p 374261
05/03/2025 52.80p 58.35p 52.80p 57.30p 534969
04/03/2025 53.00p 54.80p 51.60p 52.80p 200220
03/03/2025 52.00p 55.30p 50.70p 54.80p 1369952
28/02/2025 52.00p 54.80p 51.10p 51.20p 459775
27/02/2025 52.70p 53.80p 52.30p 52.60p 181117
26/02/2025 53.10p 54.90p 52.90p 52.90p 334854
25/02/2025 52.90p 54.80p 52.22p 52.80p 328810
24/02/2025 53.20p 54.30p 52.60p 52.90p 244477
21/02/2025 53.00p 54.00p 52.80p 54.00p 129370
20/02/2025 54.30p 54.90p 52.30p 53.00p 223217
19/02/2025 56.60p 56.60p 52.00p 53.00p 338175
18/02/2025 55.00p 56.60p 53.00p 56.60p 569414
17/02/2025 57.00p 57.00p 53.00p 54.20p 773679
14/02/2025 54.00p 56.60p 53.90p 55.20p 1189574
13/02/2025 53.00p 55.80p 53.00p 54.10p 338432
12/02/2025 56.30p 58.28p 51.70p 53.20p 1257497
11/02/2025 57.10p 58.50p 56.30p 56.70p 452025
10/02/2025 60.10p 64.70p 56.20p 56.50p 1315488
07/02/2025 64.50p 64.50p 62.30p 63.10p 139072
06/02/2025 64.50p 65.80p 62.30p 62.40p 456770
05/02/2025 64.00p 65.13p 62.70p 64.00p 301204
04/02/2025 59.70p 63.80p 59.50p 63.80p 665133
03/02/2025 63.60p 63.60p 59.40p 62.00p 403228
31/01/2025 62.30p 63.70p 60.20p 61.00p 206647
30/01/2025 62.00p 63.10p 61.20p 62.30p 103331
29/01/2025 60.30p 62.30p 60.30p 60.80p 117772
28/01/2025 61.30p 62.13p 60.30p 61.80p 295698
27/01/2025 61.10p 62.00p 60.40p 62.00p 594058
24/01/2025 61.10p 65.90p 61.10p 62.50p 345141
23/01/2025 62.70p 65.90p 61.80p 63.30p 246727
22/01/2025 66.90p 68.43p 61.50p 62.50p 783371
21/01/2025 65.00p 67.00p 64.80p 67.00p 482530
20/01/2025 65.30p 68.39p 65.00p 65.10p 267391
17/01/2025 66.10p 69.50p 65.00p 65.00p 316620
16/01/2025 65.00p 69.10p 61.18p 65.00p 1799059
15/01/2025 66.40p 69.80p 65.20p 66.60p 427024
14/01/2025 65.20p 67.50p 62.10p 65.70p 227835
13/01/2025 62.00p 65.90p 62.00p 64.50p 327989
10/01/2025 66.00p 67.20p 62.60p 64.30p 222766
09/01/2025 64.00p 66.20p 62.10p 66.20p 194566
08/01/2025 64.90p 65.50p 62.33p 65.50p 310037
07/01/2025 66.00p 67.90p 60.00p 64.10p 2744306
06/01/2025 71.60p 71.90p 65.00p 65.40p 1218768
03/01/2025 70.00p 70.01p 67.30p 70.00p 188748

*Close Price adjusted for both dividends and splits