CAB Payments Holdings (CABP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. CAB Payments Holdings

Date Open High Low Close* Volume
14/05/2024 143.00p 164.00p 141.10p 155.40p 1132370
13/05/2024 138.00p 144.60p 135.44p 144.60p 281813
10/05/2024 140.80p 140.80p 135.54p 138.00p 143829
09/05/2024 134.80p 138.37p 134.40p 137.80p 232182
08/05/2024 136.00p 140.80p 135.94p 137.80p 143648
07/05/2024 138.00p 144.80p 134.74p 136.00p 256001
03/05/2024 133.40p 141.40p 129.40p 140.00p 486563
02/05/2024 133.40p 133.40p 127.20p 130.60p 253748
01/05/2024 139.00p 139.00p 129.05p 131.60p 313945
30/04/2024 130.00p 140.80p 129.80p 133.00p 347486
29/04/2024 136.20p 145.00p 131.63p 133.20p 659979
26/04/2024 143.60p 143.60p 136.20p 136.20p 281677
25/04/2024 136.00p 145.40p 134.40p 135.80p 385107
24/04/2024 146.00p 146.00p 137.00p 139.40p 537045
23/04/2024 146.00p 146.00p 134.40p 142.80p 225943
22/04/2024 141.00p 145.47p 137.00p 142.80p 544114
19/04/2024 135.00p 142.32p 134.78p 137.00p 240771
18/04/2024 137.80p 145.80p 133.40p 138.20p 549558
17/04/2024 130.80p 143.60p 124.41p 141.00p 1275338
16/04/2024 133.00p 135.80p 121.60p 124.00p 851078
15/04/2024 134.60p 143.60p 129.80p 129.80p 594158
12/04/2024 132.40p 150.20p 125.05p 137.80p 1326739
11/04/2024 128.00p 132.20p 124.35p 126.40p 175826
10/04/2024 125.00p 140.00p 122.00p 128.40p 1113786
09/04/2024 116.20p 124.80p 115.06p 123.00p 848878
08/04/2024 122.00p 122.00p 114.40p 115.20p 415946
05/04/2024 118.40p 122.00p 115.26p 119.40p 395559
04/04/2024 116.00p 128.40p 115.45p 119.00p 2146872
03/04/2024 107.40p 114.00p 105.20p 110.60p 1488704
02/04/2024 97.60p 109.60p 95.70p 107.60p 2294287
28/03/2024 95.00p 98.90p 92.85p 97.50p 451635
27/03/2024 91.10p 95.90p 89.60p 93.10p 789732
26/03/2024 106.00p 106.20p 92.70p 95.20p 1733533
25/03/2024 110.00p 110.00p 105.20p 105.60p 568277
22/03/2024 109.60p 109.60p 106.00p 109.00p 409234
21/03/2024 109.00p 109.60p 105.40p 108.40p 202186
20/03/2024 103.00p 106.60p 103.00p 107.60p 335539
19/03/2024 103.00p 113.20p 102.32p 106.60p 598560
18/03/2024 102.80p 108.00p 100.00p 102.00p 214103
15/03/2024 102.00p 108.80p 98.40p 100.40p 606285
14/03/2024 104.40p 105.00p 103.00p 103.00p 147320
13/03/2024 104.40p 105.20p 101.80p 103.40p 494916
12/03/2024 110.00p 110.00p 103.00p 104.60p 1090043
11/03/2024 106.00p 108.00p 104.65p 105.40p 987453
08/03/2024 111.00p 111.00p 105.00p 105.00p 463740
07/03/2024 107.00p 110.80p 101.80p 107.40p 616982
06/03/2024 107.80p 109.00p 103.30p 105.80p 250028
05/03/2024 106.00p 109.80p 105.00p 106.20p 347004
04/03/2024 105.60p 107.20p 100.62p 105.40p 389413
01/03/2024 95.00p 103.27p 94.11p 100.20p 1198875
29/02/2024 97.00p 97.00p 93.60p 95.00p 3316681
28/02/2024 92.00p 96.12p 91.10p 95.00p 491544
27/02/2024 92.90p 96.90p 90.78p 92.40p 635938
26/02/2024 101.00p 101.00p 93.90p 96.00p 443934
23/02/2024 104.60p 104.60p 99.40p 99.40p 598144
22/02/2024 92.30p 105.40p 92.30p 102.00p 1052535
21/02/2024 112.00p 112.00p 88.20p 95.60p 4918900
20/02/2024 117.00p 118.00p 106.20p 107.20p 1211533
19/02/2024 110.00p 117.80p 110.00p 115.00p 776735
16/02/2024 104.00p 112.40p 104.00p 112.40p 1087460
15/02/2024 106.00p 109.60p 101.40p 103.80p 1677285
14/02/2024 105.00p 109.20p 100.90p 107.40p 852001
13/02/2024 100.00p 110.64p 100.00p 104.20p 1367918
12/02/2024 101.00p 105.40p 97.30p 101.00p 1500727
09/02/2024 93.00p 101.98p 89.90p 100.80p 2262216
08/02/2024 82.00p 96.10p 82.00p 91.80p 1693134
07/02/2024 81.00p 85.59p 78.00p 84.30p 1543239
06/02/2024 77.00p 80.10p 75.70p 79.10p 1068403
05/02/2024 77.00p 77.30p 74.40p 75.70p 859609
02/02/2024 83.00p 83.00p 73.48p 74.10p 1298736
01/02/2024 79.00p 82.90p 77.40p 78.40p 1238396
31/01/2024 89.00p 89.00p 79.40p 79.50p 1456622
30/01/2024 90.00p 90.00p 84.29p 87.10p 661652
29/01/2024 97.00p 97.00p 85.88p 86.10p 1132279
26/01/2024 92.00p 96.20p 89.70p 93.30p 975675
25/01/2024 87.50p 92.70p 86.27p 91.90p 1073858
24/01/2024 87.50p 88.00p 84.20p 86.60p 421415
23/01/2024 86.10p 86.60p 82.90p 83.70p 572202
22/01/2024 79.10p 86.80p 79.10p 84.00p 2124339
19/01/2024 88.00p 89.60p 82.00p 82.10p 2456310
18/01/2024 95.10p 95.10p 88.20p 88.20p 4251489
17/01/2024 95.00p 97.10p 88.53p 95.00p 2104523
16/01/2024 99.00p 100.41p 91.00p 93.90p 2909906
15/01/2024 89.80p 97.34p 83.69p 96.70p 2815319
12/01/2024 94.00p 96.26p 86.20p 86.40p 1884783
11/01/2024 90.00p 92.70p 87.00p 90.70p 1690162
10/01/2024 86.40p 90.00p 83.30p 88.20p 1694843
09/01/2024 90.90p 91.70p 86.00p 89.90p 1964904
08/01/2024 89.60p 93.16p 84.30p 90.90p 2075551
05/01/2024 84.50p 90.89p 82.90p 88.10p 1541439
04/01/2024 78.10p 85.20p 78.10p 85.20p 1290154
03/01/2024 80.00p 82.50p 77.60p 81.90p 2098435
02/01/2024 83.00p 85.80p 78.03p 82.00p 1437115
29/12/2023 84.90p 86.70p 81.40p 82.80p 999458
28/12/2023 82.20p 86.30p 78.50p 86.00p 1893171
27/12/2023 75.20p 83.70p 75.10p 83.20p 1517319
22/12/2023 71.60p 75.77p 71.60p 74.40p 345945
21/12/2023 77.90p 77.90p 70.19p 74.60p 2730009
20/12/2023 78.00p 81.80p 73.20p 74.90p 2697312
19/12/2023 71.00p 80.84p 68.58p 80.10p 3385221
18/12/2023 65.00p 70.00p 65.00p 67.50p 1803973
15/12/2023 66.00p 71.30p 65.50p 67.00p 4003662
14/12/2023 57.90p 69.00p 57.30p 68.50p 3143530
13/12/2023 56.00p 59.00p 55.90p 57.10p 2296681
12/12/2023 55.00p 58.27p 55.00p 56.50p 1588867
11/12/2023 56.00p 56.19p 53.50p 55.80p 1664833
08/12/2023 53.00p 56.10p 53.00p 54.80p 1072873
07/12/2023 56.00p 56.34p 53.00p 53.00p 1732338
06/12/2023 56.80p 57.43p 55.23p 56.30p 2378734
05/12/2023 55.20p 56.53p 51.50p 56.00p 2549097
04/12/2023 56.00p 56.75p 53.90p 53.90p 1728790
01/12/2023 57.00p 58.40p 56.37p 56.40p 1525000
30/11/2023 61.60p 64.00p 57.49p 57.50p 5145817
29/11/2023 61.10p 61.80p 59.20p 59.30p 926301
28/11/2023 62.00p 62.71p 60.00p 61.00p 988245
27/11/2023 63.60p 63.90p 62.00p 62.00p 859102
24/11/2023 64.60p 66.80p 62.00p 62.70p 769435
23/11/2023 62.10p 65.00p 62.07p 63.80p 1159139
22/11/2023 61.90p 64.10p 60.80p 62.00p 1285689
21/11/2023 64.20p 64.20p 61.00p 61.50p 988415
20/11/2023 67.70p 67.70p 62.30p 62.60p 1535509
17/11/2023 66.30p 68.70p 63.00p 64.90p 1224522
16/11/2023 60.50p 64.11p 59.50p 63.50p 2091747
15/11/2023 62.60p 63.80p 61.10p 61.60p 913128
14/11/2023 62.00p 64.35p 60.25p 62.60p 1421793
13/11/2023 65.00p 65.00p 60.00p 61.90p 3049139
10/11/2023 68.00p 68.00p 62.20p 64.50p 1376464
09/11/2023 60.50p 67.90p 59.18p 66.90p 2219869
08/11/2023 61.00p 64.78p 57.00p 61.60p 5599768
07/11/2023 66.00p 68.80p 62.00p 62.00p 1980816
06/11/2023 68.10p 75.40p 66.50p 66.70p 1828750
03/11/2023 71.50p 76.30p 64.50p 68.20p 4602912
02/11/2023 62.10p 74.20p 60.20p 71.30p 4321816
01/11/2023 62.00p 63.70p 58.10p 61.00p 4020135
31/10/2023 55.00p 62.04p 54.20p 61.20p 5777262
30/10/2023 48.70p 56.00p 46.10p 54.70p 3824843
27/10/2023 51.80p 58.50p 46.60p 47.55p 4528742
26/10/2023 49.25p 54.20p 47.35p 52.00p 7798431
25/10/2023 61.90p 63.50p 48.51p 50.00p 9617989
24/10/2023 130.00p 130.00p 53.10p 60.80p 16219882
23/10/2023 216.00p 219.50p 215.00p 216.50p 334325
20/10/2023 215.00p 219.81p 213.00p 216.00p 220794
19/10/2023 217.00p 222.50p 215.00p 217.00p 228465
18/10/2023 215.50p 225.50p 215.50p 219.00p 178343
17/10/2023 210.00p 219.50p 210.00p 217.00p 347767
16/10/2023 210.00p 215.50p 205.50p 210.50p 217880
13/10/2023 213.50p 221.50p 213.50p 214.00p 515703
12/10/2023 214.50p 222.50p 212.02p 220.00p 335578
11/10/2023 218.00p 221.00p 213.50p 214.50p 155983
10/10/2023 206.00p 225.00p 206.00p 217.00p 1346349
09/10/2023 200.00p 218.00p 199.60p 212.00p 836342
06/10/2023 206.00p 210.00p 195.39p 202.00p 624841
05/10/2023 205.00p 221.00p 205.00p 205.50p 318742
04/10/2023 222.00p 222.00p 208.50p 208.50p 563208
03/10/2023 232.50p 235.50p 221.00p 221.50p 304344
02/10/2023 233.50p 238.00p 224.50p 228.00p 308655
29/09/2023 231.00p 238.00p 231.00p 232.00p 168807
28/09/2023 245.00p 247.00p 229.00p 233.50p 475594
27/09/2023 240.50p 248.00p 240.50p 247.50p 410515
26/09/2023 246.00p 247.00p 243.00p 246.00p 649341
25/09/2023 246.00p 252.50p 243.50p 247.50p 338876
22/09/2023 248.00p 248.50p 244.00p 248.00p 258116
21/09/2023 244.00p 250.00p 242.00p 247.00p 309201
20/09/2023 249.50p 251.00p 241.50p 249.00p 328385
19/09/2023 250.00p 255.00p 241.50p 246.00p 405827
18/09/2023 250.00p 257.50p 247.50p 247.50p 794432
15/09/2023 258.00p 268.00p 255.00p 255.00p 4398417
14/09/2023 278.00p 279.80p 265.50p 265.50p 692482
13/09/2023 270.00p 285.50p 269.48p 277.50p 560946
12/09/2023 261.00p 267.00p 257.50p 262.50p 432097
11/09/2023 270.00p 271.00p 260.00p 261.50p 257734
08/09/2023 269.50p 274.50p 262.58p 270.00p 518679
07/09/2023 267.50p 278.00p 267.50p 271.00p 653910
06/09/2023 271.50p 279.00p 267.50p 274.50p 164268
05/09/2023 277.50p 277.50p 271.00p 271.50p 110182
04/09/2023 286.50p 286.50p 278.00p 279.00p 293499
01/09/2023 272.50p 283.50p 270.00p 283.50p 307681
31/08/2023 282.00p 285.00p 270.50p 272.50p 487295
30/08/2023 270.00p 287.50p 264.50p 286.50p 1015967
29/08/2023 256.50p 270.00p 248.50p 270.00p 485530
25/08/2023 253.50p 254.20p 244.00p 245.00p 149340
24/08/2023 255.50p 256.50p 249.00p 250.00p 142781
23/08/2023 247.00p 252.00p 243.00p 246.50p 281490
22/08/2023 248.00p 249.00p 237.83p 245.50p 539657
21/08/2023 243.00p 259.26p 235.00p 247.50p 299596
18/08/2023 242.50p 246.50p 234.50p 242.00p 244706
17/08/2023 255.00p 259.50p 244.00p 245.00p 417912
16/08/2023 255.00p 260.00p 244.00p 246.50p 388027
15/08/2023 250.00p 255.00p 241.50p 250.00p 423453
14/08/2023 250.00p 251.50p 232.50p 246.50p 489805
11/08/2023 251.00p 254.00p 246.50p 250.00p 365714
10/08/2023 254.00p 255.00p 248.00p 251.50p 441465
09/08/2023 253.00p 264.50p 248.00p 257.00p 458860
08/08/2023 265.00p 265.00p 248.50p 252.50p 420321
07/08/2023 270.00p 276.18p 257.94p 263.00p 526742
04/08/2023 294.00p 295.00p 267.50p 270.00p 1179501
03/08/2023 299.50p 307.50p 289.00p 289.00p 633701
02/08/2023 286.00p 299.50p 284.60p 299.50p 432245
01/08/2023 288.00p 291.00p 280.70p 287.50p 347666
31/07/2023 288.00p 290.00p 279.65p 287.00p 796886

*Close Price adjusted for both dividends and splits