CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
+4.10 (6.04%)
At close: Jan 23, 2026
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |