CAB Payments Holdings (CABP) Share Price

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

Date Open High Low Close* Volume
03/11/2023 71.50p 76.30p 64.50p 68.20p 4602912
02/11/2023 62.10p 74.20p 60.20p 71.30p 4321816
01/11/2023 62.00p 63.70p 58.10p 61.00p 4020135
31/10/2023 55.00p 62.04p 54.20p 61.20p 5777262
30/10/2023 48.70p 56.00p 46.10p 54.70p 3824843
27/10/2023 51.80p 58.50p 46.60p 47.55p 4528742
26/10/2023 49.25p 54.20p 47.35p 52.00p 7798431
25/10/2023 61.90p 63.50p 48.51p 50.00p 9617989
24/10/2023 130.00p 130.00p 53.10p 60.80p 16219882
23/10/2023 216.00p 219.50p 215.00p 216.50p 334325
20/10/2023 215.00p 219.81p 213.00p 216.00p 220794
19/10/2023 217.00p 222.50p 215.00p 217.00p 228465
18/10/2023 215.50p 225.50p 215.50p 219.00p 178343
17/10/2023 210.00p 219.50p 210.00p 217.00p 347767
16/10/2023 210.00p 215.50p 205.50p 210.50p 217880
13/10/2023 213.50p 221.50p 213.50p 214.00p 515703
12/10/2023 214.50p 222.50p 212.02p 220.00p 335578
11/10/2023 218.00p 221.00p 213.50p 214.50p 155983
10/10/2023 206.00p 225.00p 206.00p 217.00p 1346349
09/10/2023 200.00p 218.00p 199.60p 212.00p 836342
06/10/2023 206.00p 210.00p 195.39p 202.00p 624841
05/10/2023 205.00p 221.00p 205.00p 205.50p 318742
04/10/2023 222.00p 222.00p 208.50p 208.50p 563208
03/10/2023 232.50p 235.50p 221.00p 221.50p 304344
02/10/2023 233.50p 238.00p 224.50p 228.00p 308655
29/09/2023 231.00p 238.00p 231.00p 232.00p 168807
28/09/2023 245.00p 247.00p 229.00p 233.50p 475594
27/09/2023 240.50p 248.00p 240.50p 247.50p 410515
26/09/2023 246.00p 247.00p 243.00p 246.00p 649341
25/09/2023 246.00p 252.50p 243.50p 247.50p 338876
22/09/2023 248.00p 248.50p 244.00p 248.00p 258116
21/09/2023 244.00p 250.00p 242.00p 247.00p 309201
20/09/2023 249.50p 251.00p 241.50p 249.00p 328385
19/09/2023 250.00p 255.00p 241.50p 246.00p 405827
18/09/2023 250.00p 257.50p 247.50p 247.50p 794432
15/09/2023 258.00p 268.00p 255.00p 255.00p 4398417
14/09/2023 278.00p 279.80p 265.50p 265.50p 692482
13/09/2023 270.00p 285.50p 269.48p 277.50p 560946
12/09/2023 261.00p 267.00p 257.50p 262.50p 432097
11/09/2023 270.00p 271.00p 260.00p 261.50p 257734
08/09/2023 269.50p 274.50p 262.58p 270.00p 518679
07/09/2023 267.50p 278.00p 267.50p 271.00p 653910
06/09/2023 271.50p 279.00p 267.50p 274.50p 164268
05/09/2023 277.50p 277.50p 271.00p 271.50p 110182
04/09/2023 286.50p 286.50p 278.00p 279.00p 293499
01/09/2023 272.50p 283.50p 270.00p 283.50p 307681
31/08/2023 282.00p 285.00p 270.50p 272.50p 487295
30/08/2023 270.00p 287.50p 264.50p 286.50p 1015967
29/08/2023 256.50p 270.00p 248.50p 270.00p 485530
25/08/2023 253.50p 254.20p 244.00p 245.00p 149340
24/08/2023 255.50p 256.50p 249.00p 250.00p 142781
23/08/2023 247.00p 252.00p 243.00p 246.50p 281490
22/08/2023 248.00p 249.00p 237.83p 245.50p 539657
21/08/2023 243.00p 259.26p 235.00p 247.50p 299596
18/08/2023 242.50p 246.50p 234.50p 242.00p 244706
17/08/2023 255.00p 259.50p 244.00p 245.00p 417912
16/08/2023 255.00p 260.00p 244.00p 246.50p 388027
15/08/2023 250.00p 255.00p 241.50p 250.00p 423453
14/08/2023 250.00p 251.50p 232.50p 246.50p 489805
11/08/2023 251.00p 254.00p 246.50p 250.00p 365714
10/08/2023 254.00p 255.00p 248.00p 251.50p 441465
09/08/2023 253.00p 264.50p 248.00p 257.00p 458860
08/08/2023 265.00p 265.00p 248.50p 252.50p 420321
07/08/2023 270.00p 276.18p 257.94p 263.00p 526742
04/08/2023 294.00p 295.00p 267.50p 270.00p 1179501
03/08/2023 299.50p 307.50p 289.00p 289.00p 633701
02/08/2023 286.00p 299.50p 284.60p 299.50p 432245
01/08/2023 288.00p 291.00p 280.70p 287.50p 347666
31/07/2023 288.00p 290.00p 279.65p 287.00p 796886
28/07/2023 288.00p 290.00p 285.00p 287.00p 868913
27/07/2023 292.50p 294.00p 287.00p 287.00p 450642
26/07/2023 287.00p 293.00p 287.00p 292.50p 292560
25/07/2023 284.00p 287.00p 284.00p 287.00p 124659
24/07/2023 282.00p 285.00p 282.00p 283.00p 321841
21/07/2023 280.00p 282.50p 278.50p 282.50p 64277
20/07/2023 280.00p 283.30p 277.00p 278.50p 224035
19/07/2023 277.50p 288.30p 275.00p 277.00p 566968
18/07/2023 275.00p 279.84p 275.00p 275.00p 530505
17/07/2023 290.50p 295.00p 274.00p 274.00p 2081657
14/07/2023 300.00p 301.60p 290.00p 290.00p 521795
13/07/2023 308.05p 314.72p 300.00p 300.00p 519326
12/07/2023 310.00p 311.24p 308.00p 308.00p 1025706
11/07/2023 310.00p 314.16p 309.90p 310.00p 255882
10/07/2023 310.05p 314.14p 310.00p 311.00p 306712
07/07/2023 303.05p 314.95p 303.00p 310.00p 658536
06/07/2023 335.05p 337.00p 299.00p 303.00p 14113438

*Close Price adjusted for both dividends and splits