CAB Payments Holdings Limited (LON:CABP)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-4.50 (-4.66%)
Apr 17, 2026, 4:35 PM GMT
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 94.10 | 96.70 | 86.00 | 92.00 | 92.00 | -4.66% | 801,179 |
| Apr 16, 2026 | 90.20 | 97.00 | 90.20 | 96.50 | 96.50 | 10.29% | 1,335,015 |
| 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 | 88.30 | 86.00 | 86.60 | 86.60 | 1.29% | 117,604 |
| Apr 9, 2026 | 85.70 | 86.90 | 85.00 | 85.50 | 85.50 | -2.06% | 128,999 |
| Apr 8, 2026 | 84.40 | 87.70 | 83.70 | 87.30 | 87.30 | 4.68% | 168,773 |
| Apr 7, 2026 | 83.40 | 85.10 | 82.70 | 83.40 | 83.40 | 0.48% | 59,537 |
| 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 |
| Mar 31, 2026 | 86.00 | 86.80 | 83.00 | 84.70 | 84.70 | 2.54% | 46,631 |
| Mar 30, 2026 | 85.50 | 83.20 | 82.50 | 82.60 | 82.60 | -0.72% | 148,466 |
| Mar 27, 2026 | 90.20 | 90.90 | 81.90 | 83.20 | 83.20 | -4.04% | 1,660,907 |
| Mar 26, 2026 | 89.20 | 90.00 | 86.70 | 86.70 | 86.70 | -2.80% | 197,667 |
| Mar 25, 2026 | 88.10 | 90.80 | 89.20 | 89.20 | 89.20 | - | 35,231 |
| Mar 24, 2026 | 91.00 | 91.00 | 88.00 | 89.20 | 89.20 | -1.98% | 55,921 |
| Mar 23, 2026 | 92.00 | 92.60 | 86.60 | 91.00 | 91.00 | 0.55% | 791,469 |
| Mar 20, 2026 | 93.80 | 93.80 | 87.70 | 90.50 | 90.50 | 0.56% | 409,987 |
| Mar 19, 2026 | 91.70 | 93.80 | 90.00 | 90.00 | 90.00 | -3.43% | 743,849 |
| Mar 18, 2026 | 92.70 | 94.70 | 90.60 | 93.20 | 93.20 | 0.54% | 139,745 |
| Mar 17, 2026 | 87.40 | 94.70 | 87.40 | 92.70 | 92.70 | 0.98% | 271,073 |
| Mar 16, 2026 | 85.60 | 94.40 | 85.60 | 91.80 | 91.80 | 16.94% | 1,802,419 |
| Mar 13, 2026 | 79.30 | 81.35 | 73.10 | 78.50 | 78.50 | -2.12% | 773,867 |
| Mar 12, 2026 | 80.10 | 82.70 | 79.70 | 80.20 | 80.20 | 0.25% | 119,535 |
| Mar 11, 2026 | 82.00 | 83.00 | 79.58 | 80.00 | 80.00 | -2.44% | 1,187,567 |
| Mar 10, 2026 | 84.00 | 85.20 | 81.10 | 82.00 | 82.00 | - | 119,102 |
| Mar 9, 2026 | 85.00 | 85.00 | 81.76 | 82.00 | 82.00 | -0.24% | 410,737 |
| Mar 6, 2026 | 85.80 | 88.90 | 81.30 | 82.20 | 82.20 | -4.08% | 700,805 |
| Mar 5, 2026 | 82.40 | 88.20 | 82.40 | 85.70 | 85.70 | -2.39% | 504,753 |
| Mar 4, 2026 | 87.00 | 87.90 | 85.78 | 87.80 | 87.80 | 1.97% | 357,857 |
| Mar 3, 2026 | 88.90 | 88.90 | 83.70 | 86.10 | 86.10 | - | 573,448 |
| Mar 2, 2026 | 81.70 | 87.00 | 81.70 | 86.10 | 86.10 | 2.26% | 1,010,537 |
| Feb 27, 2026 | 83.00 | 85.00 | 80.10 | 84.20 | 84.20 | 0.60% | 122,736 |
| Feb 26, 2026 | 82.40 | 85.80 | 80.50 | 83.70 | 83.70 | -0.36% | 307,129 |
| Feb 25, 2026 | 84.10 | 85.90 | 80.10 | 84.00 | 84.00 | - | 652,686 |
| Feb 24, 2026 | 84.90 | 84.90 | 82.93 | 84.00 | 84.00 | -1.18% | 194,174 |
| Feb 23, 2026 | 81.40 | 85.00 | 81.40 | 85.00 | 85.00 | 3.16% | 601,285 |
| Feb 20, 2026 | 81.50 | 83.45 | 80.89 | 82.40 | 82.40 | 1.73% | 363,022 |
| Feb 19, 2026 | 78.40 | 81.50 | 78.40 | 81.00 | 81.00 | 2.02% | 213,093 |
| Feb 18, 2026 | 80.50 | 80.80 | 78.80 | 79.40 | 79.40 | 0.51% | 194,231 |
| Feb 17, 2026 | 76.90 | 80.70 | 76.73 | 79.00 | 79.00 | 2.07% | 187,407 |
| Feb 16, 2026 | 76.00 | 79.30 | 76.00 | 77.40 | 77.40 | -0.13% | 146,239 |
| Feb 13, 2026 | 75.90 | 81.45 | 75.30 | 77.50 | 77.50 | 2.11% | 513,935 |
| Feb 12, 2026 | 77.00 | 80.00 | 75.30 | 75.90 | 75.90 | -1.43% | 190,123 |
| Feb 11, 2026 | 80.00 | 80.00 | 75.10 | 77.00 | 77.00 | -3.02% | 215,180 |
| Feb 10, 2026 | 77.90 | 79.40 | 77.00 | 79.40 | 79.40 | 2.32% | 111,581 |
| Feb 9, 2026 | 75.50 | 77.90 | 75.00 | 77.60 | 77.60 | 0.13% | 214,367 |
| Feb 6, 2026 | 77.60 | 79.90 | 75.50 | 77.50 | 77.50 | 0.26% | 87,976 |
| Feb 5, 2026 | 81.00 | 83.00 | 76.40 | 77.30 | 77.30 | -2.77% | 204,159 |