CAB Payments Holdings plc (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 83.00
-1.00 (-1.19%)
Oct 2, 2026, 4:35 PM GMT
CAB Payments Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 83.59 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 20,966 |
| Oct 1, 2026 | 79.60 | 84.90 | 79.60 | 84.00 | 84.00 | 1.20% | 48,719 |
| Sep 30, 2026 | 82.00 | 83.00 | 81.20 | 83.00 | 83.00 | 5.06% | 47,420 |
| Sep 29, 2026 | 80.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.25% | 132,175 |
| Sep 28, 2026 | 80.00 | 82.40 | 80.00 | 80.00 | 80.00 | -1.72% | 85,623 |
| Sep 25, 2026 | 81.40 | 84.20 | 81.40 | 81.40 | 81.40 | -0.73% | 44,561 |
| Sep 24, 2026 | 82.00 | 83.90 | 82.00 | 82.00 | 82.00 | -0.85% | 20,647 |
| Sep 23, 2026 | 82.20 | 83.30 | 82.10 | 82.70 | 82.70 | -0.72% | 20,616 |
| Sep 22, 2026 | 84.16 | 84.10 | 82.20 | 83.30 | 83.30 | 1.09% | 55,413 |
| Sep 21, 2026 | 82.10 | 83.00 | 82.40 | 82.40 | 82.40 | -2.49% | 115,285 |
| Sep 18, 2026 | 83.00 | 84.80 | 82.48 | 84.50 | 84.50 | 3.05% | 162,360 |
| Sep 17, 2026 | 80.10 | 83.00 | 81.60 | 82.00 | 82.00 | 0.49% | 136,461 |
| Sep 16, 2026 | 83.77 | 82.40 | 81.60 | 81.60 | 81.60 | -3.43% | 36,246 |
| Sep 15, 2026 | 81.57 | 84.50 | 84.50 | 84.50 | 84.50 | - | 32,270 |
| Sep 14, 2026 | 82.10 | 84.50 | 82.00 | 84.50 | 84.50 | 0.60% | 45,542 |
| Sep 11, 2026 | 82.65 | 84.00 | 82.50 | 84.00 | 84.00 | 2.44% | 96,512 |
| Sep 10, 2026 | 80.10 | 83.10 | 82.00 | 82.00 | 82.00 | 2.50% | 77,071 |
| Sep 9, 2026 | 83.00 | 83.50 | 80.00 | 80.00 | 80.00 | -3.61% | 559,474 |
| Sep 8, 2026 | 83.00 | 84.90 | 83.00 | 83.00 | 83.00 | -1.78% | 18,573 |
| Sep 7, 2026 | 82.00 | 87.00 | 82.00 | 84.50 | 84.50 | 0.12% | 58,985 |
| Sep 4, 2026 | 84.30 | 87.00 | 80.43 | 84.40 | 84.40 | - | 118,298 |
| Sep 3, 2026 | 82.00 | 84.40 | 82.00 | 84.40 | 84.40 | 2.18% | 8,022 |
| Sep 2, 2026 | 84.40 | 84.40 | 82.60 | 82.60 | 82.60 | -0.72% | 115,434 |
| Sep 1, 2026 | 80.80 | 84.10 | 80.00 | 83.20 | 83.20 | 2.09% | 75,113 |
| Aug 28, 2026 | 82.81 | 82.00 | 81.50 | 81.50 | 81.50 | 1.88% | 39,418 |
| Aug 27, 2026 | 80.20 | 82.73 | 80.00 | 80.00 | 80.00 | -2.44% | 14,940 |
| Aug 26, 2026 | 81.20 | 83.20 | 80.00 | 82.00 | 82.00 | 0.99% | 4,025 |
| Aug 25, 2026 | 81.80 | 84.30 | 80.10 | 81.20 | 81.20 | -0.73% | 9,569 |
| Aug 24, 2026 | 81.00 | 84.30 | 80.37 | 81.80 | 81.80 | -0.85% | 41,612 |
| Aug 21, 2026 | 82.90 | 83.00 | 79.63 | 82.50 | 82.50 | 3.25% | 118,723 |
| Aug 20, 2026 | 80.00 | 84.30 | 79.00 | 79.90 | 79.90 | -0.87% | 90,271 |
| Aug 19, 2026 | 80.00 | 81.00 | 79.10 | 80.60 | 80.60 | 1.51% | 929,801 |
| Aug 18, 2026 | 80.40 | 84.30 | 78.42 | 79.40 | 79.40 | -3.64% | 316,173 |
| Aug 17, 2026 | 83.00 | 83.30 | 79.50 | 82.40 | 82.40 | 1.73% | 179,691 |
| Aug 14, 2026 | 80.00 | 82.90 | 77.10 | 81.00 | 81.00 | 1.25% | 188,188 |
| 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 | 79.10 | 2.01% | 94,209 |
| Jul 30, 2026 | 80.00 | 80.87 | 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 |