CAB Payments Holdings plc (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 82.50
+2.60 (3.25%)
Aug 21, 2026, 4:35 PM GMT
CAB Payments Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 80.06 | 83.00 | 81.40 | 82.50 | 82.50 | 3.25% | 118,723 |
| Aug 20, 2026 | 82.90 | 80.00 | 79.90 | 79.90 | 79.90 | -0.87% | 90,270 |
| Aug 19, 2026 | 80.00 | 80.60 | 80.00 | 80.60 | 80.60 | 1.51% | 929,801 |
| Aug 18, 2026 | 84.30 | 80.40 | 78.70 | 79.40 | 79.40 | -3.64% | 316,172 |
| Aug 17, 2026 | 83.00 | 83.00 | 82.40 | 82.40 | 82.40 | 1.73% | 179,690 |
| Aug 14, 2026 | 80.00 | 82.90 | 77.10 | 81.00 | 81.00 | 1.25% | 173,167 |
| Aug 13, 2026 | 80.90 | 82.90 | 79.20 | 80.00 | 80.00 | 1.39% | 86,589 |
| Aug 12, 2026 | 80.80 | 83.00 | 80.50 | 81.00 | 78.90 | - | 85,794 |
| Aug 11, 2026 | 79.00 | 81.00 | 78.84 | 81.00 | 78.90 | 0.75% | 98,125 |
| Aug 10, 2026 | 80.00 | 82.10 | 79.58 | 80.40 | 78.32 | -0.74% | 214,437 |
| Aug 7, 2026 | 79.00 | 83.30 | 79.00 | 81.00 | 78.90 | 1.25% | 228,372 |
| Aug 6, 2026 | 80.00 | 85.22 | 79.60 | 80.00 | 77.93 | 3.90% | 981,406 |
| Aug 5, 2026 | 78.00 | 79.71 | 76.90 | 77.00 | 75.00 | -1.28% | 177,161 |
| Aug 4, 2026 | 80.00 | 81.30 | 78.00 | 78.00 | 75.98 | -2.50% | 265,173 |
| Aug 3, 2026 | 81.00 | 81.20 | 77.30 | 80.00 | 77.93 | -1.48% | 94,011 |
| Jul 31, 2026 | 78.00 | 81.20 | 78.00 | 81.20 | 79.09 | 2.01% | 94,209 |
| Jul 30, 2026 | 80.00 | 80.88 | 78.00 | 79.60 | 77.54 | 2.58% | 75,981 |
| Jul 29, 2026 | 78.00 | 81.20 | 77.00 | 77.60 | 75.59 | 0.52% | 283,318 |
| Jul 28, 2026 | 77.00 | 78.00 | 77.00 | 77.20 | 75.20 | 0.65% | 23,126 |
| Jul 27, 2026 | 78.00 | 79.26 | 76.70 | 76.70 | 74.71 | -0.39% | 761,937 |
| Jul 24, 2026 | 78.20 | 78.80 | 77.00 | 77.00 | 75.00 | - | 3,059 |
| Jul 23, 2026 | 77.50 | 79.90 | 77.00 | 77.00 | 75.00 | -2.53% | 560,229 |
| Jul 22, 2026 | 79.90 | 80.10 | 77.93 | 79.00 | 76.95 | 2.33% | 43,378 |
| Jul 21, 2026 | 78.00 | 78.00 | 77.20 | 77.20 | 75.20 | 0.26% | 16,252 |
| Jul 20, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 75.00 | -0.26% | 37,276 |
| Jul 17, 2026 | 78.00 | 81.20 | 76.70 | 77.20 | 75.20 | 0.26% | 19,489 |
| Jul 16, 2026 | 77.30 | 79.34 | 77.00 | 77.00 | 75.00 | -0.39% | 129,134 |
| Jul 15, 2026 | 76.60 | 77.68 | 76.50 | 77.30 | 75.30 | 0.26% | 49,711 |
| Jul 14, 2026 | 79.80 | 79.80 | 76.50 | 77.10 | 75.10 | 0.13% | 91,759 |
| Jul 13, 2026 | 77.00 | 79.60 | 76.50 | 77.00 | 75.00 | - | 525,446 |
| Jul 10, 2026 | 78.00 | 79.40 | 76.40 | 77.00 | 75.00 | 0.65% | 782,245 |
| Jul 9, 2026 | 77.10 | 79.90 | 76.50 | 76.50 | 74.52 | -0.65% | 212,128 |
| Jul 8, 2026 | 76.30 | 79.00 | 76.00 | 77.00 | 75.00 | - | 293,760 |
| Jul 7, 2026 | 77.30 | 79.80 | 76.70 | 77.00 | 75.00 | -0.52% | 1,255,346 |
| Jul 6, 2026 | 77.90 | 80.50 | 76.80 | 77.40 | 75.39 | -0.77% | 694,919 |
| Jul 3, 2026 | 81.50 | 81.50 | 77.60 | 78.00 | 75.98 | -0.64% | 74,337 |
| Jul 2, 2026 | 79.90 | 80.30 | 77.88 | 78.50 | 76.46 | -2.24% | 140,687 |
| Jul 1, 2026 | 77.60 | 80.30 | 77.10 | 80.30 | 78.22 | 1.90% | 44,665 |
| Jun 30, 2026 | 78.00 | 79.90 | 78.00 | 78.80 | 76.76 | -0.25% | 67,014 |
| Jun 29, 2026 | 78.00 | 79.60 | 78.00 | 79.00 | 76.95 | -0.88% | 61,349 |
| Jun 26, 2026 | 77.30 | 79.88 | 77.30 | 79.70 | 77.63 | 0.25% | 21,041 |
| Jun 25, 2026 | 77.00 | 81.50 | 77.00 | 79.50 | 77.44 | - | 31,312 |
| Jun 24, 2026 | 80.30 | 80.40 | 77.50 | 79.50 | 77.44 | - | 82,643 |
| Jun 23, 2026 | 77.90 | 79.50 | 76.40 | 79.50 | 77.44 | -1.24% | 11,838 |
| Jun 22, 2026 | 79.20 | 81.40 | 77.00 | 80.50 | 78.41 | 1.64% | 99,959 |
| Jun 19, 2026 | 77.00 | 79.89 | 77.00 | 79.20 | 77.15 | 1.93% | 40,761 |
| Jun 18, 2026 | 75.40 | 79.01 | 75.40 | 77.70 | 75.69 | 0.26% | 90,022 |
| Jun 17, 2026 | 78.20 | 80.53 | 76.96 | 77.50 | 75.49 | -0.77% | 169,875 |
| Jun 16, 2026 | 77.00 | 81.40 | 77.00 | 78.10 | 76.08 | 1.17% | 29,957 |
| Jun 15, 2026 | 75.40 | 80.45 | 75.40 | 77.20 | 75.20 | -1.03% | 44,280 |