CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 50.80
-0.17 (-0.33%)
Sep 5, 2025, 4:35 PM BST
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.80 | 51.42 | 49.65 | 50.80 | 50.80 | - | 360,769 |
| 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 |
| Aug 14, 2025 | 47.50 | 51.83 | 46.00 | 47.95 | 47.95 | -3.81% | 1,624,680 |
| Aug 13, 2025 | 47.00 | 49.85 | 46.05 | 49.85 | 49.85 | 6.97% | 1,204,834 |
| Aug 12, 2025 | 47.50 | 47.50 | 46.55 | 46.60 | 46.60 | -0.32% | 241,143 |
| Aug 11, 2025 | 48.85 | 48.85 | 46.25 | 46.75 | 46.75 | -0.11% | 384,079 |
| Aug 8, 2025 | 47.25 | 47.25 | 46.10 | 46.80 | 46.80 | 1.52% | 597,138 |
| Aug 7, 2025 | 47.19 | 47.19 | 46.10 | 46.10 | 46.10 | -1.39% | 73,310 |
| Aug 6, 2025 | 48.80 | 48.80 | 46.15 | 46.75 | 46.75 | 0.75% | 140,472 |
| Aug 5, 2025 | 48.50 | 48.50 | 46.20 | 46.40 | 46.40 | -0.32% | 267,467 |
| Aug 4, 2025 | 46.48 | 47.45 | 46.10 | 46.55 | 46.55 | -0.11% | 293,956 |
| Aug 1, 2025 | 46.15 | 46.75 | 46.10 | 46.60 | 46.60 | 1.08% | 168,315 |
| Jul 31, 2025 | 47.50 | 47.50 | 46.00 | 46.10 | 46.10 | -2.33% | 291,261 |
| Jul 30, 2025 | 47.65 | 48.00 | 46.41 | 47.20 | 47.20 | 0.43% | 261,317 |
| Jul 29, 2025 | 48.01 | 49.00 | 47.00 | 47.00 | 47.00 | -1.88% | 228,565 |
| Jul 28, 2025 | 48.38 | 50.70 | 47.90 | 47.90 | 47.90 | -1.64% | 297,593 |
| Jul 25, 2025 | 48.40 | 50.90 | 48.03 | 48.70 | 48.70 | -0.61% | 250,549 |
| Jul 24, 2025 | 49.64 | 51.00 | 48.05 | 49.00 | 49.00 | 1.03% | 341,745 |
| Jul 23, 2025 | 48.84 | 49.00 | 48.00 | 48.50 | 48.50 | - | 309,593 |
| Jul 22, 2025 | 49.37 | 51.20 | 48.25 | 48.50 | 48.50 | -1.52% | 129,740 |
| Jul 21, 2025 | 48.50 | 50.70 | 48.43 | 49.25 | 49.25 | 0.61% | 227,336 |
| Jul 18, 2025 | 50.65 | 51.10 | 48.40 | 48.95 | 48.95 | -2.10% | 190,008 |
| Jul 17, 2025 | 50.64 | 51.90 | 50.00 | 50.00 | 50.00 | - | 48,441 |
| Jul 16, 2025 | 51.93 | 51.93 | 49.88 | 50.00 | 50.00 | -2.34% | 235,029 |
| Jul 15, 2025 | 51.50 | 52.22 | 51.20 | 51.20 | 51.20 | -1.35% | 813,761 |
| Jul 14, 2025 | 51.08 | 51.90 | 50.00 | 51.90 | 51.90 | 1.57% | 47,225 |
| Jul 11, 2025 | 48.90 | 51.79 | 48.90 | 51.10 | 51.10 | 0.59% | 162,216 |
| Jul 10, 2025 | 49.85 | 51.90 | 49.85 | 50.80 | 50.80 | 0.99% | 220,202 |
| Jul 9, 2025 | 52.02 | 52.02 | 49.40 | 50.30 | 50.30 | 1.11% | 448,151 |
| Jul 8, 2025 | 49.00 | 49.95 | 49.00 | 49.75 | 49.75 | 1.53% | 390,148 |
| Jul 7, 2025 | 50.20 | 51.50 | 49.00 | 49.00 | 49.00 | -3.35% | 651,171 |
| Jul 4, 2025 | 51.06 | 52.30 | 50.50 | 50.70 | 50.70 | -1.36% | 186,239 |
| Jul 3, 2025 | 51.70 | 52.60 | 50.10 | 51.40 | 51.40 | -0.39% | 476,171 |
| Jul 2, 2025 | 55.90 | 56.31 | 50.00 | 51.60 | 51.60 | -5.67% | 2,064,274 |
| Jul 1, 2025 | 46.00 | 55.36 | 46.00 | 54.70 | 54.70 | 18.91% | 2,140,299 |
| Jun 30, 2025 | 46.00 | 46.41 | 45.40 | 46.00 | 46.00 | 0.11% | 406,304 |
| Jun 27, 2025 | 41.35 | 46.00 | 41.35 | 45.95 | 45.95 | 8.12% | 1,513,266 |