CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 50.40
+0.55 (1.10%)
Oct 24, 2025, 4:35 PM BST
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 49.57 | 51.50 | 49.45 | 50.40 | 50.40 | 1.10% | 985,477 |
| Oct 23, 2025 | 49.85 | 49.85 | 49.30 | 49.85 | 49.85 | 1.12% | 74,629 |
| Oct 22, 2025 | 49.80 | 49.80 | 48.19 | 49.30 | 49.30 | 1.44% | 418,805 |
| Oct 21, 2025 | 49.00 | 49.60 | 48.60 | 48.60 | 48.60 | -0.82% | 139,330 |
| Oct 20, 2025 | 49.00 | 49.85 | 49.00 | 49.00 | 49.00 | -0.51% | 67,696 |
| Oct 17, 2025 | 50.28 | 50.28 | 48.93 | 49.25 | 49.25 | -2.09% | 199,213 |
| Oct 16, 2025 | 49.96 | 50.30 | 49.50 | 50.30 | 50.30 | 0.60% | 156,942 |
| Oct 15, 2025 | 50.80 | 51.80 | 50.00 | 50.00 | 50.00 | -1.96% | 421,603 |
| Oct 14, 2025 | 50.50 | 51.61 | 50.30 | 51.00 | 51.00 | -1.54% | 210,695 |
| Oct 13, 2025 | 51.50 | 52.40 | 51.10 | 51.80 | 51.80 | -0.58% | 219,117 |
| Oct 10, 2025 | 52.50 | 52.90 | 50.80 | 52.10 | 52.10 | -1.70% | 353,128 |
| Oct 9, 2025 | 53.00 | 55.90 | 52.40 | 53.00 | 53.00 | -0.38% | 261,592 |
| Oct 8, 2025 | 52.10 | 53.70 | 52.10 | 53.20 | 53.20 | -0.37% | 76,037 |
| Oct 7, 2025 | 53.90 | 54.00 | 52.00 | 53.40 | 53.40 | 0.38% | 90,492 |
| Oct 6, 2025 | 53.80 | 53.80 | 52.50 | 53.20 | 53.20 | 0.38% | 89,051 |
| Oct 3, 2025 | 52.00 | 54.00 | 51.60 | 53.00 | 53.00 | 2.12% | 133,278 |
| Oct 2, 2025 | 51.15 | 52.30 | 51.15 | 51.90 | 51.90 | -0.19% | 172,224 |
| Oct 1, 2025 | 51.76 | 52.33 | 51.70 | 52.00 | 52.00 | -0.19% | 56,598 |
| Sep 30, 2025 | 52.00 | 52.70 | 52.00 | 52.10 | 52.10 | -0.19% | 856,226 |
| Sep 29, 2025 | 52.10 | 53.70 | 51.00 | 52.20 | 52.20 | 0.58% | 336,855 |
| Sep 26, 2025 | 52.00 | 52.30 | 50.90 | 51.90 | 51.90 | -0.19% | 290,436 |
| Sep 25, 2025 | 51.80 | 52.00 | 50.90 | 52.00 | 52.00 | 0.78% | 89,859 |
| Sep 24, 2025 | 50.48 | 51.60 | 50.36 | 51.60 | 51.60 | 1.78% | 128,844 |
| Sep 23, 2025 | 50.79 | 50.80 | 50.30 | 50.70 | 50.70 | 1.20% | 289,322 |
| Sep 22, 2025 | 49.85 | 50.70 | 49.85 | 50.10 | 50.10 | - | 89,185 |
| Sep 19, 2025 | 52.00 | 52.00 | 50.10 | 50.10 | 50.10 | -2.72% | 340,050 |
| Sep 18, 2025 | 50.20 | 51.50 | 50.13 | 51.50 | 51.50 | 3.00% | 91,518 |
| Sep 17, 2025 | 50.00 | 50.60 | 50.00 | 50.00 | 50.00 | - | 49,563 |
| Sep 16, 2025 | 50.19 | 51.80 | 50.00 | 50.00 | 50.00 | -0.99% | 127,391 |
| Sep 15, 2025 | 50.00 | 50.60 | 49.22 | 50.50 | 50.50 | 1.51% | 604,851 |
| Sep 12, 2025 | 50.00 | 51.90 | 49.75 | 49.75 | 49.75 | -0.10% | 254,164 |
| Sep 11, 2025 | 50.00 | 50.80 | 49.00 | 49.80 | 49.80 | - | 254,621 |
| Sep 10, 2025 | 49.70 | 50.80 | 49.45 | 49.80 | 49.80 | -1.97% | 376,159 |
| Sep 9, 2025 | 50.46 | 51.00 | 50.20 | 50.80 | 50.80 | -0.39% | 171,052 |
| Sep 8, 2025 | 50.90 | 51.20 | 50.50 | 51.00 | 51.00 | 0.39% | 231,641 |
| Sep 5, 2025 | 50.80 | 51.42 | 49.65 | 50.80 | 50.80 | - | 384,769 |
| Sep 4, 2025 | 49.00 | 50.90 | 49.00 | 50.80 | 50.80 | 2.42% | 326,143 |
| Sep 3, 2025 | 49.54 | 49.70 | 49.00 | 49.60 | 49.60 | 0.10% | 189,597 |
| Sep 2, 2025 | 50.10 | 50.30 | 48.75 | 49.55 | 49.55 | -1.69% | 668,456 |
| Sep 1, 2025 | 51.80 | 51.90 | 50.00 | 50.40 | 50.40 | -1.18% | 246,808 |
| Aug 29, 2025 | 53.08 | 54.90 | 51.00 | 51.00 | 51.00 | -2.30% | 424,096 |
| Aug 28, 2025 | 51.70 | 54.60 | 50.40 | 52.20 | 52.20 | -3.15% | 515,263 |
| Aug 27, 2025 | 54.60 | 54.90 | 53.00 | 53.90 | 53.90 | -0.74% | 260,531 |
| Aug 26, 2025 | 54.50 | 56.40 | 54.30 | 54.30 | 54.30 | -1.63% | 299,746 |
| Aug 22, 2025 | 53.50 | 55.20 | 53.50 | 55.20 | 55.20 | 1.66% | 198,266 |
| Aug 21, 2025 | 53.50 | 54.30 | 52.70 | 54.30 | 54.30 | 0.74% | 182,900 |
| Aug 20, 2025 | 53.60 | 54.10 | 51.90 | 53.90 | 53.90 | 0.75% | 158,156 |
| Aug 19, 2025 | 52.59 | 54.81 | 51.70 | 53.50 | 53.50 | 0.94% | 1,311,375 |
| Aug 18, 2025 | 51.47 | 53.00 | 51.10 | 53.00 | 53.00 | 2.71% | 425,547 |
| Aug 15, 2025 | 47.00 | 52.01 | 47.00 | 51.60 | 51.60 | 7.61% | 1,306,977 |