CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 84.20
+0.50 (0.60%)
At close: Feb 27, 2026
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.00 | 85.00 | 80.10 | 84.20 | 84.20 | 0.60% | 122,736 |
| Feb 26, 2026 | 82.40 | 85.80 | 80.50 | 83.70 | 83.70 | -0.36% | 307,129 |
| Feb 25, 2026 | 80.10 | 84.30 | 82.80 | 84.00 | 84.00 | - | 652,685 |
| Feb 24, 2026 | 84.90 | 84.90 | 83.60 | 84.00 | 84.00 | -1.18% | 194,087 |
| Feb 23, 2026 | 81.40 | 85.00 | 81.40 | 85.00 | 85.00 | 3.16% | 601,285 |
| Feb 20, 2026 | 81.50 | 83.45 | 80.89 | 82.40 | 82.40 | 1.73% | 363,022 |
| Feb 19, 2026 | 78.40 | 81.50 | 78.40 | 81.00 | 81.00 | 2.02% | 213,093 |
| Feb 18, 2026 | 80.50 | 80.80 | 78.80 | 79.40 | 79.40 | 0.51% | 194,231 |
| Feb 17, 2026 | 76.90 | 80.70 | 76.73 | 79.00 | 79.00 | 2.07% | 187,310 |
| Feb 16, 2026 | 76.00 | 79.30 | 76.00 | 77.40 | 77.40 | -0.13% | 146,239 |
| Feb 13, 2026 | 75.90 | 81.45 | 75.30 | 77.50 | 77.50 | 2.11% | 513,935 |
| Feb 12, 2026 | 77.00 | 80.00 | 75.30 | 75.90 | 75.90 | -1.43% | 190,123 |
| Feb 11, 2026 | 80.00 | 80.00 | 75.10 | 77.00 | 77.00 | -3.02% | 155,180 |
| Feb 10, 2026 | 77.90 | 79.40 | 77.00 | 79.40 | 79.40 | 2.32% | 111,581 |
| Feb 9, 2026 | 75.50 | 77.90 | 75.00 | 77.60 | 77.60 | 0.13% | 214,367 |
| Feb 6, 2026 | 77.60 | 79.90 | 75.50 | 77.50 | 77.50 | 0.26% | 87,976 |
| Feb 5, 2026 | 81.00 | 83.00 | 76.40 | 77.30 | 77.30 | -2.77% | 204,159 |
| Feb 4, 2026 | 81.00 | 81.91 | 78.68 | 79.50 | 79.50 | -2.09% | 549,745 |
| Feb 3, 2026 | 74.60 | 82.00 | 74.52 | 81.20 | 81.20 | 8.85% | 1,327,830 |
| Feb 2, 2026 | 75.00 | 81.20 | 73.68 | 74.60 | 74.60 | 3.32% | 2,594,324 |
| Jan 30, 2026 | 70.50 | 75.00 | 70.50 | 72.20 | 72.20 | 3.14% | 565,113 |
| Jan 29, 2026 | 70.10 | 72.20 | 70.00 | 70.00 | 70.00 | -1.41% | 169,271 |
| Jan 28, 2026 | 73.90 | 76.42 | 71.00 | 71.00 | 71.00 | -1.53% | 408,746 |
| Jan 27, 2026 | 74.00 | 76.70 | 72.10 | 72.10 | 72.10 | -1.37% | 528,847 |
| Jan 26, 2026 | 73.00 | 76.61 | 72.10 | 73.10 | 73.10 | 1.53% | 1,237,110 |
| Jan 23, 2026 | 67.90 | 72.10 | 68.00 | 72.00 | 72.00 | 6.04% | 315,838 |
| Jan 22, 2026 | 68.00 | 69.80 | 67.08 | 67.90 | 67.90 | 1.80% | 717,384 |
| Jan 21, 2026 | 68.50 | 67.90 | 65.00 | 66.70 | 66.70 | -0.30% | 1,121,749 |
| Jan 20, 2026 | 67.20 | 68.20 | 66.90 | 66.90 | 66.90 | -2.05% | 204,475 |
| Jan 19, 2026 | 71.50 | 72.60 | 67.00 | 68.30 | 68.30 | -3.80% | 810,374 |
| Jan 16, 2026 | 74.30 | 76.50 | 71.00 | 71.00 | 71.00 | -4.05% | 642,307 |
| Jan 15, 2026 | 69.00 | 76.00 | 68.50 | 74.00 | 74.00 | 12.12% | 2,916,531 |
| Jan 14, 2026 | 65.20 | 66.80 | 64.60 | 66.00 | 66.00 | 1.38% | 287,216 |
| Jan 13, 2026 | 65.40 | 66.70 | 64.20 | 65.10 | 65.10 | -1.66% | 437,464 |
| Jan 12, 2026 | 66.80 | 66.90 | 65.00 | 66.20 | 66.20 | 3.44% | 53,871 |
| Jan 9, 2026 | 64.60 | 65.85 | 64.00 | 64.00 | 64.00 | -1.23% | 62,800 |
| Jan 8, 2026 | 65.20 | 66.43 | 64.10 | 64.80 | 64.80 | -1.82% | 814,898 |
| Jan 7, 2026 | 63.50 | 66.00 | 64.70 | 66.00 | 66.00 | 1.07% | 590,544 |
| Jan 6, 2026 | 65.00 | 65.30 | 63.30 | 65.30 | 65.30 | 0.46% | 501,843 |
| Jan 5, 2026 | 60.70 | 65.00 | 60.70 | 65.00 | 65.00 | 7.44% | 94,945 |
| Jan 2, 2026 | 61.90 | 64.20 | 60.50 | 60.50 | 60.50 | -2.26% | 76,713 |
| Dec 31, 2025 | 61.90 | 62.27 | 61.90 | 61.90 | 61.90 | - | 14,330 |
| Dec 30, 2025 | 60.10 | 62.00 | 60.10 | 61.90 | 61.90 | 3.00% | 135,892 |
| Dec 29, 2025 | 61.90 | 62.00 | 60.10 | 60.10 | 60.10 | -3.06% | 25,633 |
| Dec 24, 2025 | 62.00 | 62.00 | 60.10 | 62.00 | 62.00 | 2.99% | 8,828 |
| Dec 23, 2025 | 59.60 | 61.20 | 59.49 | 60.20 | 60.20 | 0.67% | 104,940 |
| Dec 22, 2025 | 59.50 | 61.90 | 59.06 | 59.80 | 59.80 | - | 127,278 |
| Dec 19, 2025 | 59.80 | 61.70 | 59.00 | 59.80 | 59.80 | -0.17% | 116,642 |
| Dec 18, 2025 | 60.00 | 61.70 | 59.90 | 59.90 | 59.90 | - | 92,137 |
| Dec 17, 2025 | 63.00 | 63.39 | 59.50 | 59.90 | 59.90 | -4.92% | 171,611 |