CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
+1.80 (2.99%)
At close: Dec 24, 2025
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 64.60 | 66.70 | 63.00 | 63.00 | 63.00 | -3.67% | 70,724 |
| Dec 15, 2025 | 66.10 | 68.00 | 65.40 | 65.40 | 65.40 | -3.82% | 154,324 |
| Dec 12, 2025 | 66.40 | 68.00 | 65.73 | 68.00 | 68.00 | 2.56% | 59,659 |
| Dec 11, 2025 | 66.00 | 67.70 | 65.40 | 66.30 | 66.30 | 2.31% | 291,054 |
| Dec 10, 2025 | 62.00 | 65.00 | 60.43 | 64.80 | 64.80 | 3.85% | 87,797 |
| Dec 9, 2025 | 59.90 | 62.40 | 59.38 | 62.40 | 62.40 | 4.17% | 235,275 |
| Dec 8, 2025 | 56.60 | 60.69 | 55.30 | 59.90 | 59.90 | 6.02% | 585,435 |
| Dec 5, 2025 | 53.38 | 56.50 | 54.00 | 56.50 | 56.50 | 4.63% | 180,586 |
| Dec 4, 2025 | 52.70 | 54.00 | 52.20 | 54.00 | 54.00 | 2.86% | 230,340 |
| Dec 3, 2025 | 50.70 | 52.61 | 50.50 | 52.50 | 52.50 | 3.55% | 1,324,680 |
| Dec 2, 2025 | 50.70 | 50.90 | 49.25 | 50.70 | 50.70 | 2.11% | 209,877 |
| Dec 1, 2025 | 50.40 | 50.92 | 49.65 | 49.65 | 49.65 | -0.50% | 98,682 |
| Nov 28, 2025 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | -0.20% | 42,254 |
| Nov 27, 2025 | 50.40 | 50.71 | 50.00 | 50.00 | 50.00 | 0.60% | 62,419 |
| Nov 26, 2025 | 50.00 | 50.18 | 49.50 | 49.70 | 49.70 | -0.60% | 82,017 |
| Nov 25, 2025 | 50.50 | 51.10 | 50.00 | 50.00 | 50.00 | -0.99% | 320,587 |
| Nov 24, 2025 | 50.90 | 51.70 | 50.40 | 50.50 | 50.50 | -0.59% | 336,041 |
| Nov 21, 2025 | 49.05 | 51.50 | 49.05 | 50.80 | 50.80 | -1.36% | 213,001 |
| Nov 20, 2025 | 50.60 | 51.90 | 50.60 | 51.50 | 51.50 | 0.98% | 195,044 |
| Nov 19, 2025 | 50.50 | 51.36 | 50.50 | 51.00 | 51.00 | - | 86,681 |
| Nov 18, 2025 | 49.40 | 51.00 | 49.00 | 51.00 | 51.00 | 0.20% | 272,203 |
| Nov 17, 2025 | 50.50 | 51.00 | 50.50 | 50.90 | 50.90 | 0.79% | 87,555 |
| Nov 14, 2025 | 50.00 | 51.00 | 49.73 | 50.50 | 50.50 | -0.98% | 125,407 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -0.97% | 120,120 |
| Nov 12, 2025 | 51.90 | 52.50 | 51.10 | 51.50 | 51.50 | 0.98% | 132,282 |
| Nov 11, 2025 | 51.10 | 51.60 | 51.00 | 51.00 | 51.00 | 0.59% | 84,353 |
| Nov 10, 2025 | 49.70 | 51.01 | 49.70 | 50.70 | 50.70 | -0.59% | 152,190 |
| Nov 7, 2025 | 51.00 | 51.90 | 50.00 | 51.00 | 51.00 | 0.20% | 90,729 |
| Nov 6, 2025 | 51.20 | 51.40 | 50.20 | 50.90 | 50.90 | -0.59% | 156,545 |
| Nov 5, 2025 | 51.60 | 51.96 | 51.10 | 51.20 | 51.20 | -0.58% | 274,845 |
| Nov 4, 2025 | 51.30 | 51.50 | 51.00 | 51.50 | 51.50 | - | 155,773 |
| Nov 3, 2025 | 50.90 | 51.80 | 50.90 | 51.50 | 51.50 | 1.18% | 78,034 |
| Oct 31, 2025 | 51.00 | 51.17 | 50.60 | 50.90 | 50.90 | -0.20% | 136,117 |
| Oct 30, 2025 | 51.20 | 51.30 | 50.59 | 51.00 | 51.00 | -1.16% | 50,318 |
| Oct 29, 2025 | 51.30 | 52.90 | 51.00 | 51.60 | 51.60 | -0.39% | 230,240 |
| Oct 28, 2025 | 51.70 | 52.80 | 49.61 | 51.80 | 51.80 | 1.17% | 57,405 |
| Oct 27, 2025 | 51.60 | 51.60 | 50.40 | 51.20 | 51.20 | 1.59% | 202,684 |
| Oct 24, 2025 | 49.70 | 51.70 | 49.45 | 50.40 | 50.40 | 1.10% | 985,477 |
| Oct 23, 2025 | 49.40 | 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% | 418,804 |
| 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 | 49.80 | 50.29 | 48.93 | 49.25 | 49.25 | -2.09% | 199,213 |
| Oct 16, 2025 | 50.00 | 50.30 | 49.50 | 50.30 | 50.30 | 0.60% | 156,942 |