CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 78.82
+1.62 (2.10%)
Jun 16, 2026, 9:18 AM GMT
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 77.40 | 79.85 | 77.10 | 78.10 | 78.10 | -1.14% | 101,947 |
| May 14, 2026 | 77.00 | 83.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,286,124 |
| May 13, 2026 | 80.00 | 81.90 | 77.00 | 80.00 | 80.00 | - | 67,807 |
| May 12, 2026 | 82.60 | 82.60 | 79.20 | 80.00 | 80.00 | - | 166,466 |
| May 11, 2026 | 82.00 | 84.90 | 80.00 | 80.00 | 80.00 | -3.85% | 104,024 |
| May 8, 2026 | 81.80 | 84.60 | 80.30 | 83.20 | 83.20 | 0.85% | 44,768 |
| May 7, 2026 | 82.60 | 83.20 | 78.30 | 82.50 | 82.50 | -0.72% | 212,780 |
| May 6, 2026 | 80.00 | 84.59 | 80.00 | 83.10 | 83.10 | -0.72% | 279,246 |
| May 5, 2026 | 83.00 | 84.62 | 82.90 | 83.70 | 83.70 | -0.36% | 155,123 |
| May 1, 2026 | 84.90 | 85.96 | 83.00 | 84.00 | 84.00 | -1.41% | 87,709 |
| Apr 30, 2026 | 85.00 | 85.60 | 83.40 | 85.20 | 85.20 | 1.43% | 108,916 |
| Apr 29, 2026 | 84.00 | 87.14 | 84.00 | 84.00 | 84.00 | -3.45% | 111,340 |
| Apr 28, 2026 | 87.00 | 89.90 | 86.00 | 87.00 | 87.00 | 0.35% | 50,056 |
| Apr 27, 2026 | 91.00 | 91.00 | 85.20 | 86.70 | 86.70 | - | 36,953 |
| Apr 24, 2026 | 89.90 | 90.90 | 86.50 | 86.70 | 86.70 | -2.58% | 89,038 |
| Apr 23, 2026 | 92.70 | 92.70 | 89.00 | 89.00 | 89.00 | -1.22% | 97,328 |
| Apr 22, 2026 | 91.00 | 92.60 | 89.00 | 90.10 | 90.10 | 0.11% | 154,448 |
| Apr 21, 2026 | 90.00 | 95.60 | 90.00 | 90.00 | 90.00 | -0.55% | 593,716 |
| Apr 20, 2026 | 91.70 | 93.00 | 89.61 | 90.50 | 90.50 | -1.63% | 299,827 |
| Apr 17, 2026 | 94.10 | 97.07 | 86.00 | 92.00 | 92.00 | -4.66% | 801,175 |
| Apr 16, 2026 | 90.20 | 100.00 | 90.20 | 96.50 | 96.50 | 10.29% | 1,335,308 |
| Apr 15, 2026 | 87.60 | 87.60 | 84.20 | 87.50 | 87.50 | 2.94% | 49,897 |
| Apr 14, 2026 | 84.10 | 86.79 | 83.00 | 85.00 | 85.00 | -1.16% | 94,068 |
| Apr 13, 2026 | 86.60 | 88.40 | 84.60 | 86.00 | 86.00 | -0.69% | 103,854 |
| Apr 10, 2026 | 86.00 | 88.80 | 86.00 | 86.60 | 86.60 | 1.29% | 117,604 |
| Apr 9, 2026 | 86.00 | 86.90 | 84.60 | 85.50 | 85.50 | -2.06% | 128,999 |
| Apr 8, 2026 | 83.70 | 87.70 | 83.50 | 87.30 | 87.30 | 4.68% | 168,854 |
| Apr 7, 2026 | 83.40 | 85.20 | 80.00 | 83.40 | 83.40 | 0.48% | 59,539 |
| Apr 2, 2026 | 87.50 | 87.50 | 82.60 | 83.00 | 83.00 | -0.48% | 57,537 |
| Apr 1, 2026 | 87.70 | 87.70 | 82.90 | 83.40 | 83.40 | -1.53% | 65,062 |