CAB Payments Holdings (CABP) Share Price

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

Date Open High Low Close* Volume
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
24/10/2024 123.60p 130.80p 123.60p 125.40p 167489
23/10/2024 129.80p 130.40p 125.40p 125.40p 232733
22/10/2024 129.60p 130.00p 127.10p 129.40p 695043
21/10/2024 132.00p 132.00p 127.40p 127.80p 263607
18/10/2024 128.00p 130.00p 124.40p 128.20p 643676
17/10/2024 129.00p 130.20p 128.00p 128.00p 679839
16/10/2024 130.00p 130.20p 128.50p 129.00p 869423
15/10/2024 127.20p 130.00p 126.08p 129.20p 775411
14/10/2024 121.40p 129.00p 120.68p 127.00p 1589396
11/10/2024 124.00p 127.66p 117.40p 121.00p 2817772
10/10/2024 115.00p 132.80p 114.80p 123.00p 2944551
09/10/2024 109.80p 116.82p 108.32p 115.00p 1737568
08/10/2024 104.00p 110.80p 103.20p 109.00p 2187198
07/10/2024 103.00p 106.20p 101.40p 105.40p 1140953
04/10/2024 104.40p 104.40p 101.00p 101.00p 325145
03/10/2024 104.40p 104.40p 98.90p 102.20p 395470
02/10/2024 107.00p 107.00p 102.00p 102.00p 243073
01/10/2024 108.00p 109.80p 103.20p 105.40p 186438
30/09/2024 109.80p 109.80p 103.80p 104.40p 521233
27/09/2024 109.80p 109.80p 104.20p 105.60p 327990
26/09/2024 101.60p 107.59p 100.00p 105.20p 321517
25/09/2024 101.60p 101.60p 99.70p 100.20p 115992
24/09/2024 101.00p 103.40p 99.16p 100.20p 299348
23/09/2024 103.00p 103.00p 98.60p 100.00p 292201
20/09/2024 101.40p 101.80p 99.20p 100.20p 315646
19/09/2024 102.80p 102.80p 99.18p 99.50p 192103
18/09/2024 102.60p 105.80p 98.40p 98.40p 165795
17/09/2024 99.00p 105.20p 99.00p 103.00p 454838
16/09/2024 102.00p 102.00p 98.90p 98.90p 264568
13/09/2024 104.00p 104.00p 97.79p 99.10p 198518
12/09/2024 104.00p 104.00p 98.00p 99.90p 447080
11/09/2024 104.00p 104.00p 98.00p 99.10p 274321
10/09/2024 100.00p 103.80p 99.99p 100.20p 227633
09/09/2024 105.40p 105.80p 100.20p 100.20p 169795
06/09/2024 105.20p 111.60p 99.90p 99.90p 1495933
05/09/2024 99.70p 110.00p 98.58p 107.60p 796441
04/09/2024 106.60p 108.00p 90.71p 99.70p 1648466
03/09/2024 115.00p 116.18p 110.40p 112.00p 351523
02/09/2024 112.00p 117.20p 110.01p 112.80p 177611
30/08/2024 112.00p 115.07p 112.00p 113.40p 189490
28/08/2024 117.20p 118.40p 106.45p 108.40p 861736
27/08/2024 123.00p 125.40p 114.60p 114.60p 465380
23/08/2024 118.00p 125.08p 112.81p 119.40p 594025
22/08/2024 113.40p 117.40p 109.00p 116.80p 2023123
21/08/2024 113.60p 113.60p 109.20p 109.60p 67200
20/08/2024 110.00p 111.87p 108.00p 110.00p 519308
19/08/2024 110.00p 111.10p 105.84p 109.00p 407855
16/08/2024 113.20p 113.20p 105.80p 107.20p 312894
15/08/2024 103.00p 112.00p 103.00p 110.60p 322439
14/08/2024 104.20p 108.00p 104.20p 107.00p 286310
13/08/2024 103.00p 109.37p 103.00p 104.80p 389399
12/08/2024 112.00p 112.20p 103.80p 106.00p 609605
09/08/2024 107.00p 116.29p 107.00p 112.20p 1208544
08/08/2024 99.20p 106.00p 99.20p 106.00p 503678
07/08/2024 93.90p 102.40p 89.60p 102.40p 646174
06/08/2024 85.00p 92.60p 81.04p 92.20p 1148646
05/08/2024 86.60p 86.90p 79.01p 81.50p 1436751
02/08/2024 89.00p 93.80p 85.00p 86.30p 613961
01/08/2024 91.90p 93.80p 89.10p 89.30p 688622
31/07/2024 85.00p 93.69p 85.00p 90.80p 851173
30/07/2024 89.00p 89.00p 84.30p 88.00p 785928
29/07/2024 87.30p 89.90p 84.40p 84.90p 691018
26/07/2024 90.00p 105.00p 85.00p 86.40p 884654
25/07/2024 85.00p 91.60p 76.73p 87.60p 4078467
24/07/2024 103.20p 109.80p 99.17p 102.00p 1121418
23/07/2024 107.00p 107.40p 101.96p 105.00p 3828329
22/07/2024 112.20p 112.48p 106.00p 106.00p 526510
19/07/2024 111.40p 115.20p 108.11p 110.40p 411759
18/07/2024 115.60p 116.80p 109.20p 111.00p 1476718
17/07/2024 114.60p 116.80p 113.00p 113.00p 260552
16/07/2024 118.20p 120.45p 114.00p 114.40p 968703
15/07/2024 119.00p 123.52p 116.40p 118.00p 1007612
12/07/2024 125.00p 129.80p 123.60p 123.60p 332615
11/07/2024 120.40p 127.40p 120.40p 124.80p 2595795
10/07/2024 130.00p 130.00p 122.90p 124.40p 750455
09/07/2024 132.20p 139.80p 130.80p 130.80p 784231
08/07/2024 132.40p 139.80p 132.20p 133.00p 282560
05/07/2024 136.20p 144.80p 132.20p 132.80p 324586
04/07/2024 137.80p 140.56p 136.00p 137.00p 138501
03/07/2024 135.60p 144.40p 132.60p 140.40p 487014
02/07/2024 129.80p 135.00p 124.40p 135.00p 423908
01/07/2024 124.20p 133.80p 124.20p 127.60p 333020
28/06/2024 138.20p 139.80p 128.00p 130.00p 340710
27/06/2024 140.20p 146.60p 130.55p 130.80p 388203
26/06/2024 145.60p 147.40p 136.00p 140.60p 676644
25/06/2024 138.00p 151.69p 138.00p 145.40p 583813
24/06/2024 135.00p 139.40p 129.20p 139.40p 267709
21/06/2024 129.00p 140.40p 129.00p 136.20p 242040
20/06/2024 123.80p 134.60p 119.86p 134.60p 461357
19/06/2024 120.20p 128.20p 119.40p 120.60p 319501
18/06/2024 120.20p 128.20p 120.20p 124.40p 127415
17/06/2024 127.40p 128.80p 120.80p 123.60p 148643
14/06/2024 126.00p 129.00p 120.80p 124.20p 267513
13/06/2024 128.00p 128.80p 124.00p 127.20p 599026
12/06/2024 133.20p 133.20p 125.20p 129.00p 379221
11/06/2024 136.00p 136.00p 125.00p 127.20p 600839
10/06/2024 135.20p 141.38p 126.14p 130.60p 479238
07/06/2024 142.60p 144.20p 134.60p 136.00p 440520
06/06/2024 141.00p 146.80p 135.01p 137.00p 864234
05/06/2024 153.00p 153.00p 141.00p 145.80p 979310
04/06/2024 154.00p 159.40p 152.40p 152.40p 356176
03/06/2024 160.00p 164.00p 155.20p 155.20p 704532
31/05/2024 160.00p 165.60p 158.20p 165.60p 490304
30/05/2024 163.00p 163.00p 155.40p 158.00p 132491
29/05/2024 160.00p 160.00p 155.40p 155.40p 218411
28/05/2024 158.20p 163.20p 156.20p 157.20p 708034
24/05/2024 161.00p 161.00p 154.00p 156.00p 409246
23/05/2024 163.00p 163.00p 156.70p 157.20p 431628
22/05/2024 158.80p 166.20p 156.40p 158.20p 473260
21/05/2024 165.00p 165.60p 160.00p 160.80p 584910
20/05/2024 155.00p 164.60p 155.00p 164.00p 645668
17/05/2024 158.00p 158.00p 150.20p 155.00p 549254
16/05/2024 156.20p 159.60p 148.59p 155.60p 733564
15/05/2024 151.60p 165.00p 149.32p 149.80p 847070
14/05/2024 143.00p 164.00p 141.10p 155.40p 1132370
13/05/2024 138.00p 144.60p 135.44p 144.60p 281813
10/05/2024 140.80p 140.80p 135.54p 138.00p 143829
09/05/2024 134.80p 138.37p 134.40p 137.80p 232182
08/05/2024 136.00p 140.80p 135.94p 137.80p 143648
07/05/2024 138.00p 144.80p 134.74p 136.00p 256001
03/05/2024 133.40p 141.40p 129.40p 140.00p 486563
02/05/2024 133.40p 133.40p 127.20p 130.60p 253748
01/05/2024 139.00p 139.00p 129.05p 131.60p 313945
30/04/2024 130.00p 140.80p 129.80p 133.00p 347486
29/04/2024 136.20p 145.00p 131.63p 133.20p 659979
26/04/2024 143.60p 143.60p 136.20p 136.20p 281677
25/04/2024 136.00p 145.40p 134.40p 135.80p 385107
24/04/2024 146.00p 146.00p 137.00p 139.40p 537045
23/04/2024 146.00p 146.00p 134.40p 142.80p 225943
22/04/2024 141.00p 145.47p 137.00p 142.80p 544114
19/04/2024 135.00p 142.32p 134.78p 137.00p 240771
18/04/2024 137.80p 145.80p 133.40p 138.20p 549558
17/04/2024 130.80p 143.60p 124.41p 141.00p 1275338
16/04/2024 133.00p 135.80p 121.60p 124.00p 851078
15/04/2024 134.60p 143.60p 129.80p 129.80p 594158
12/04/2024 132.40p 150.20p 125.05p 137.80p 1326739
11/04/2024 128.00p 132.20p 124.35p 126.40p 175826
10/04/2024 125.00p 140.00p 122.00p 128.40p 1113786
09/04/2024 116.20p 124.80p 115.06p 123.00p 848878
08/04/2024 122.00p 122.00p 114.40p 115.20p 415946
05/04/2024 118.40p 122.00p 115.26p 119.40p 395559
04/04/2024 116.00p 128.40p 115.45p 119.00p 2146872
03/04/2024 107.40p 114.00p 105.20p 110.60p 1488704
02/04/2024 97.60p 109.60p 95.70p 107.60p 2294287
28/03/2024 95.00p 98.90p 92.85p 97.50p 451635
27/03/2024 91.10p 95.90p 89.60p 93.10p 789732
26/03/2024 106.00p 106.20p 92.70p 95.20p 1733533
25/03/2024 110.00p 110.00p 105.20p 105.60p 568277
22/03/2024 109.60p 109.60p 106.00p 109.00p 409234
21/03/2024 109.00p 109.60p 105.40p 108.40p 202186
20/03/2024 103.00p 106.60p 103.00p 107.60p 335539
19/03/2024 103.00p 113.20p 102.32p 106.60p 598560
18/03/2024 102.80p 108.00p 100.00p 102.00p 214103
15/03/2024 102.00p 108.80p 98.40p 100.40p 606285
14/03/2024 104.40p 105.00p 103.00p 103.00p 147320
13/03/2024 104.40p 105.20p 101.80p 103.40p 494916
12/03/2024 110.00p 110.00p 103.00p 104.60p 1090043

*Close Price adjusted for both dividends and splits