CAB Payments Holdings plc (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 77.10
+0.40 (0.52%)
Jul 28, 2026, 10:07 AM GMT
CAB Payments Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 78.00 | 79.26 | 76.70 | 76.70 | 76.70 | -0.39% | 761,937 |
| Jul 24, 2026 | 78.20 | 78.80 | 77.00 | 77.00 | 77.00 | - | 3,059 |
| Jul 23, 2026 | 79.90 | 77.80 | 77.00 | 77.00 | 77.00 | -2.53% | 560,229 |
| Jul 22, 2026 | 79.89 | 79.90 | 79.00 | 79.00 | 79.00 | 2.33% | 43,378 |
| Jul 21, 2026 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | 0.26% | 16,252 |
| Jul 20, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -0.26% | 37,276 |
| Jul 17, 2026 | 81.20 | 78.00 | 77.00 | 77.20 | 77.20 | 0.26% | 19,490 |
| Jul 16, 2026 | 77.82 | 77.30 | 77.00 | 77.00 | 77.00 | -0.39% | 129,134 |
| Jul 15, 2026 | 76.60 | 77.68 | 76.50 | 77.30 | 77.30 | 0.26% | 49,711 |
| Jul 14, 2026 | 79.80 | 79.80 | 76.50 | 77.10 | 77.10 | 0.13% | 91,759 |
| Jul 13, 2026 | 77.41 | 79.60 | 77.00 | 77.00 | 77.00 | - | 525,446 |
| Jul 10, 2026 | 78.00 | 79.40 | 76.40 | 77.00 | 77.00 | 0.65% | 782,245 |
| Jul 9, 2026 | 77.10 | 79.90 | 76.50 | 76.50 | 76.50 | -0.65% | 212,128 |
| Jul 8, 2026 | 79.00 | 77.70 | 76.00 | 77.00 | 77.00 | - | 293,761 |
| Jul 7, 2026 | 77.30 | 79.80 | 76.70 | 77.00 | 77.00 | -0.52% | 1,255,346 |
| Jul 6, 2026 | 78.10 | 78.00 | 76.80 | 77.40 | 77.40 | -0.77% | 194,918 |
| Jul 3, 2026 | 81.50 | 81.50 | 77.60 | 78.00 | 78.00 | -0.64% | 74,337 |
| Jul 2, 2026 | 79.90 | 80.30 | 77.88 | 78.50 | 78.50 | -2.24% | 140,687 |
| Jul 1, 2026 | 77.60 | 80.30 | 77.10 | 80.30 | 80.30 | 1.90% | 44,665 |
| Jun 30, 2026 | 78.00 | 79.90 | 78.00 | 78.80 | 78.80 | -0.25% | 67,014 |
| Jun 29, 2026 | 78.00 | 79.60 | 78.00 | 79.00 | 79.00 | -0.88% | 61,349 |
| Jun 26, 2026 | 77.30 | 79.88 | 77.30 | 79.70 | 79.70 | 0.25% | 21,041 |
| Jun 25, 2026 | 77.00 | 81.50 | 77.00 | 79.50 | 79.50 | - | 31,312 |
| Jun 24, 2026 | 80.40 | 80.30 | 79.00 | 79.50 | 79.50 | - | 82,643 |
| Jun 23, 2026 | 77.90 | 79.50 | 76.40 | 79.50 | 79.50 | -1.24% | 5,167 |
| Jun 22, 2026 | 79.20 | 81.40 | 77.00 | 80.50 | 80.50 | 1.64% | 99,959 |
| Jun 19, 2026 | 77.00 | 79.40 | 77.00 | 79.20 | 79.20 | 1.93% | 40,761 |
| Jun 18, 2026 | 75.40 | 79.01 | 75.40 | 77.70 | 77.70 | 0.26% | 90,022 |
| Jun 17, 2026 | 78.22 | 78.30 | 77.50 | 77.50 | 77.50 | -0.77% | 169,875 |
| Jun 16, 2026 | 77.00 | 81.40 | 77.00 | 78.10 | 78.10 | 1.17% | 29,957 |
| Jun 15, 2026 | 75.40 | 80.45 | 75.40 | 77.20 | 77.20 | -1.03% | 44,280 |
| Jun 12, 2026 | 77.20 | 81.30 | 77.00 | 78.00 | 78.00 | 0.65% | 37,797 |
| Jun 11, 2026 | 75.40 | 77.90 | 75.40 | 77.50 | 77.50 | - | 84,631 |
| Jun 10, 2026 | 77.00 | 81.00 | 77.00 | 77.50 | 77.50 | 0.65% | 235,750 |
| Jun 9, 2026 | 75.40 | 78.10 | 75.40 | 77.00 | 77.00 | -1.28% | 181,250 |
| Jun 8, 2026 | 78.00 | 79.10 | 77.20 | 78.00 | 78.00 | -1.89% | 218,288 |
| Jun 5, 2026 | 80.50 | 80.50 | 75.50 | 79.50 | 79.50 | -0.13% | 78,191 |
| Jun 4, 2026 | 77.00 | 80.80 | 77.00 | 79.60 | 79.60 | 3.24% | 97,829 |
| Jun 3, 2026 | 77.10 | 79.00 | 77.00 | 77.10 | 77.10 | 2.12% | 92,876 |
| Jun 2, 2026 | 74.90 | 79.60 | 74.90 | 75.50 | 75.50 | -3.08% | 433,375 |
| Jun 1, 2026 | 78.20 | 80.80 | 76.60 | 77.90 | 77.90 | -1.27% | 285,997 |
| May 29, 2026 | 79.60 | 80.90 | 78.20 | 78.90 | 78.90 | -1.00% | 220,220 |
| May 28, 2026 | 80.90 | 79.80 | 79.00 | 79.70 | 79.70 | 0.89% | 55,856 |
| May 27, 2026 | 80.50 | 80.50 | 78.50 | 79.00 | 79.00 | -1.86% | 46,151 |
| May 26, 2026 | 80.40 | 82.80 | 79.10 | 80.50 | 80.50 | -0.12% | 29,984 |
| May 22, 2026 | 80.00 | 83.00 | 79.30 | 80.60 | 80.60 | 0.25% | 7,475 |
| May 21, 2026 | 80.90 | 84.20 | 78.50 | 80.40 | 80.40 | -1.35% | 86,091 |
| May 20, 2026 | 81.00 | 81.90 | 78.30 | 81.50 | 81.50 | 4.22% | 104,897 |
| May 19, 2026 | 78.20 | 81.90 | 78.10 | 78.20 | 78.20 | 0.26% | 56,699 |
| May 18, 2026 | 78.40 | 83.90 | 78.00 | 78.00 | 78.00 | -0.13% | 33,787 |