CAB Payments Holdings (CABP) Share Price

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

Date Open High Low Close* Volume
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
02/01/2025 68.40p 70.20p 67.44p 70.00p 402549
31/12/2024 64.30p 68.70p 62.70p 68.70p 203680
30/12/2024 64.40p 66.00p 62.80p 64.50p 308381
27/12/2024 64.00p 65.90p 63.40p 64.80p 227661
24/12/2024 64.00p 65.70p 63.30p 64.50p 115385
23/12/2024 70.00p 70.00p 62.50p 62.50p 594455
20/12/2024 70.00p 70.00p 65.80p 65.80p 828558
19/12/2024 70.00p 70.00p 67.00p 68.00p 450654
18/12/2024 67.70p 70.30p 67.50p 69.40p 451165
17/12/2024 68.10p 68.70p 67.10p 67.20p 239418
16/12/2024 70.00p 70.90p 66.60p 68.10p 465678
13/12/2024 69.00p 70.20p 66.90p 68.00p 657754
12/12/2024 62.00p 68.10p 61.60p 67.40p 914137
11/12/2024 66.00p 67.90p 61.68p 62.30p 1761500
10/12/2024 70.90p 71.70p 66.30p 66.30p 603400
09/12/2024 70.00p 72.00p 69.40p 69.60p 627163
06/12/2024 70.90p 71.90p 69.33p 69.60p 270166
05/12/2024 71.30p 71.60p 69.00p 69.80p 1012873
04/12/2024 72.40p 73.80p 70.00p 70.00p 522640
03/12/2024 67.90p 72.40p 67.00p 70.00p 476142
02/12/2024 74.00p 74.00p 69.00p 69.00p 425846
29/11/2024 74.00p 74.00p 68.80p 72.20p 456099
28/11/2024 67.00p 72.20p 67.00p 70.90p 347023
27/11/2024 68.20p 73.90p 67.70p 68.40p 797573
26/11/2024 73.50p 73.50p 69.20p 70.00p 731878
25/11/2024 70.00p 73.90p 69.10p 69.80p 906834
22/11/2024 72.30p 72.90p 70.00p 70.00p 283159
21/11/2024 74.00p 74.00p 70.30p 72.00p 893744
20/11/2024 72.00p 73.90p 71.80p 72.00p 357502
19/11/2024 72.30p 74.80p 71.70p 72.60p 448608
18/11/2024 74.80p 74.80p 71.70p 72.30p 1107068
15/11/2024 72.00p 74.70p 71.10p 72.70p 1145570
14/11/2024 68.00p 74.30p 68.00p 72.70p 739299
13/11/2024 68.00p 74.00p 68.00p 71.20p 2373627
12/11/2024 75.00p 77.40p 68.00p 68.00p 1737407
11/11/2024 76.10p 80.00p 75.00p 75.00p 1270236
08/11/2024 80.00p 85.40p 73.90p 74.40p 2271172
07/11/2024 94.70p 96.00p 76.34p 79.70p 6837819
06/11/2024 110.00p 111.80p 105.00p 106.60p 608630
05/11/2024 105.80p 109.80p 105.80p 108.40p 874728
04/11/2024 107.00p 111.00p 105.00p 105.40p 416710
01/11/2024 117.00p 117.00p 107.40p 107.40p 621268
31/10/2024 119.00p 119.00p 111.00p 111.80p 837311
30/10/2024 103.00p 123.11p 103.00p 114.20p 1308304
29/10/2024 120.80p 124.60p 113.29p 120.40p 1221302
28/10/2024 129.80p 129.80p 120.40p 123.60p 576109
25/10/2024 130.00p 130.00p 120.00p 123.80p 1419740

*Close Price adjusted for both dividends and splits