CAB Payments Holdings (CABP) Share Price

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

Date Open High Low Close* Volume
21/05/2026 80.90p 84.20p 79.00p 80.40p 45130
20/05/2026 81.00p 83.65p 78.30p 81.50p 104897
19/05/2026 78.20p 81.90p 77.20p 78.20p 56700
18/05/2026 78.40p 83.90p 78.00p 78.00p 33787
14/05/2026 77.00p 83.00p 77.00p 79.00p 1286124
13/05/2026 80.00p 81.90p 77.00p 80.00p 67807
12/05/2026 82.60p 82.60p 79.10p 80.00p 166466
11/05/2026 82.00p 84.90p 80.00p 80.00p 104025
08/05/2026 81.80p 84.60p 80.30p 83.20p 44768
07/05/2026 82.60p 83.40p 78.30p 82.50p 212780
06/05/2026 80.00p 84.59p 80.00p 83.10p 276910
05/05/2026 83.00p 84.62p 82.10p 83.70p 150373
01/05/2026 84.90p 85.96p 83.00p 84.00p 87709
30/04/2026 85.00p 85.60p 83.40p 85.20p 108915
29/04/2026 84.00p 87.14p 84.00p 84.00p 111340
28/04/2026 87.00p 89.90p 83.55p 87.00p 50056
27/04/2026 91.00p 91.00p 85.20p 86.70p 36952
24/04/2026 89.90p 90.90p 85.00p 86.70p 89037
23/04/2026 92.70p 92.70p 87.90p 89.00p 97328
22/04/2026 91.00p 92.60p 89.00p 90.10p 154448
21/04/2026 90.00p 95.60p 89.70p 90.00p 586096
20/04/2026 91.70p 93.00p 89.61p 90.50p 299828
17/04/2026 94.10p 97.07p 86.00p 92.00p 801179
16/04/2026 90.20p 100.00p 90.20p 96.50p 1335309
15/04/2026 87.60p 89.65p 84.20p 87.50p 49897
14/04/2026 84.10p 87.10p 83.00p 85.00p 94069
13/04/2026 86.60p 88.40p 84.20p 86.00p 103854
10/04/2026 86.00p 88.80p 85.50p 86.60p 117604
09/04/2026 86.00p 86.90p 84.60p 85.50p 128999
08/04/2026 83.70p 88.40p 83.50p 87.30p 168773
07/04/2026 83.40p 85.20p 80.00p 83.40p 59537
02/04/2026 87.50p 87.50p 80.95p 83.00p 57536
01/04/2026 87.70p 87.70p 82.20p 83.40p 65062
31/03/2026 86.00p 86.80p 83.00p 84.70p 46602
30/03/2026 82.80p 85.50p 82.05p 82.60p 148466
27/03/2026 90.20p 90.90p 80.80p 83.20p 1660907
26/03/2026 89.20p 90.00p 86.65p 86.70p 197667
25/03/2026 90.00p 90.90p 87.00p 89.20p 35231
24/03/2026 91.00p 91.75p 87.90p 89.20p 55922
23/03/2026 92.00p 92.60p 86.60p 91.00p 791469
20/03/2026 93.80p 93.80p 87.70p 90.50p 409988
19/03/2026 91.70p 93.80p 90.00p 90.00p 743848
18/03/2026 92.70p 95.70p 90.60p 93.20p 139745
17/03/2026 87.40p 94.70p 87.40p 92.70p 271072
16/03/2026 85.60p 94.40p 85.60p 91.80p 1800989
13/03/2026 79.30p 81.35p 73.10p 78.50p 773866
12/03/2026 80.10p 82.70p 79.70p 80.20p 119535
11/03/2026 82.00p 83.00p 78.05p 80.00p 1165627
10/03/2026 84.00p 85.20p 80.55p 82.00p 119102
09/03/2026 85.00p 85.00p 81.75p 82.00p 410737
06/03/2026 85.80p 88.90p 81.30p 82.20p 700805
05/03/2026 82.40p 88.20p 82.40p 85.70p 504752
04/03/2026 87.00p 91.75p 85.78p 87.80p 348960
03/03/2026 88.90p 88.90p 83.70p 86.10p 573446
02/03/2026 81.70p 87.00p 81.70p 86.10p 1010536
27/02/2026 83.00p 85.00p 80.10p 84.20p 122737
26/02/2026 82.40p 85.80p 80.50p 83.70p 307127
25/02/2026 84.10p 85.90p 80.10p 84.00p 652685
24/02/2026 84.90p 84.90p 82.93p 84.00p 194174
23/02/2026 81.40p 85.00p 81.40p 85.00p 601281
20/02/2026 81.50p 83.45p 80.88p 82.40p 363022
19/02/2026 78.40p 81.50p 78.40p 81.00p 213091
18/02/2026 80.50p 80.80p 78.80p 79.40p 194232
17/02/2026 76.90p 80.70p 76.73p 79.00p 187311
16/02/2026 76.00p 79.30p 76.00p 77.40p 146238
13/02/2026 75.90p 81.45p 75.30p 77.50p 513934
12/02/2026 77.00p 80.00p 75.30p 75.90p 190122
11/02/2026 80.00p 80.00p 75.10p 77.00p 215180
10/02/2026 77.90p 79.40p 77.00p 79.40p 111580
09/02/2026 75.50p 77.90p 75.00p 77.60p 214367
06/02/2026 77.60p 79.90p 75.50p 77.50p 87977
05/02/2026 81.00p 83.00p 76.40p 77.30p 204159
04/02/2026 81.00p 81.91p 78.68p 79.50p 549745
03/02/2026 74.60p 82.00p 74.52p 81.20p 1327830
02/02/2026 75.00p 81.20p 73.68p 74.60p 2594324
30/01/2026 70.50p 75.00p 70.50p 72.20p 565114
29/01/2026 70.10p 72.20p 70.00p 70.00p 169271
28/01/2026 73.90p 76.42p 71.00p 71.00p 408745
27/01/2026 74.00p 76.70p 72.10p 72.10p 528846
26/01/2026 73.00p 76.61p 72.10p 73.10p 1237110
23/01/2026 68.00p 72.10p 66.30p 72.00p 315838
22/01/2026 68.00p 69.80p 67.08p 67.90p 717385
21/01/2026 65.50p 68.50p 64.10p 66.70p 1121761
20/01/2026 68.20p 68.60p 66.90p 66.90p 204475
19/01/2026 71.50p 72.60p 67.00p 68.30p 810373
16/01/2026 74.30p 77.25p 71.00p 71.00p 642307
15/01/2026 69.00p 76.00p 68.50p 74.00p 2916530
14/01/2026 65.20p 66.80p 64.60p 66.00p 287216
13/01/2026 65.40p 66.70p 64.20p 65.10p 437464
12/01/2026 65.00p 66.90p 63.20p 66.20p 53871
09/01/2026 64.60p 65.85p 64.00p 64.00p 62800
08/01/2026 65.20p 66.43p 64.10p 64.80p 814898
07/01/2026 65.10p 66.00p 63.50p 66.00p 590544
06/01/2026 65.00p 65.30p 63.30p 65.30p 501844
05/01/2026 60.70p 65.00p 60.70p 65.00p 94946
02/01/2026 61.90p 64.20p 60.50p 60.50p 76712
31/12/2025 61.90p 62.27p 61.90p 61.90p 14330
30/12/2025 60.10p 62.42p 60.10p 61.90p 135892
29/12/2025 61.90p 62.00p 60.10p 60.10p 25634
26/12/2025 62.00p 62.00p 60.10p 62.00p 8828
25/12/2025 62.00p 62.00p 60.10p 62.00p 8828
24/12/2025 62.00p 62.00p 60.10p 62.00p 8828
23/12/2025 59.60p 61.20p 59.49p 60.20p 104940
22/12/2025 59.50p 61.90p 59.06p 59.80p 127279
19/12/2025 59.80p 61.70p 59.00p 59.80p 116643
18/12/2025 60.00p 61.70p 59.90p 59.90p 92137
17/12/2025 63.00p 63.39p 59.50p 59.90p 171611
16/12/2025 64.60p 66.70p 63.00p 63.00p 70723
15/12/2025 66.10p 68.20p 65.40p 65.40p 154325
12/12/2025 66.40p 68.00p 65.73p 68.00p 59658
11/12/2025 66.00p 67.90p 63.37p 66.30p 291054
10/12/2025 62.00p 65.00p 60.43p 64.80p 87798
09/12/2025 59.90p 62.40p 59.38p 62.40p 235275
08/12/2025 56.60p 60.69p 55.30p 59.90p 585434
05/12/2025 54.00p 56.50p 53.38p 56.50p 180586
04/12/2025 52.70p 54.00p 52.20p 54.00p 230340
03/12/2025 50.70p 52.61p 50.50p 52.50p 1324680
02/12/2025 50.70p 50.90p 49.25p 50.70p 209877
01/12/2025 50.40p 50.92p 49.65p 49.65p 98682
28/11/2025 50.60p 50.60p 49.90p 49.90p 42254
27/11/2025 50.40p 50.71p 50.00p 50.00p 62419
26/11/2025 50.00p 50.18p 49.50p 49.70p 82017
25/11/2025 50.50p 51.10p 50.00p 50.00p 320587
24/11/2025 50.90p 51.70p 50.40p 50.50p 336041
21/11/2025 49.05p 51.50p 49.05p 50.80p 213002
20/11/2025 50.60p 51.90p 50.60p 51.50p 195044
19/11/2025 50.50p 51.36p 50.50p 51.00p 86681
18/11/2025 49.40p 51.00p 49.00p 51.00p 272203
17/11/2025 50.50p 51.00p 50.50p 50.90p 87556
14/11/2025 50.00p 51.00p 49.72p 50.50p 125406
13/11/2025 53.00p 53.00p 51.00p 51.00p 120120
12/11/2025 51.90p 52.50p 51.10p 51.50p 132282
11/11/2025 51.10p 51.60p 51.00p 51.00p 84353
10/11/2025 49.70p 51.01p 49.70p 50.70p 152189
07/11/2025 51.00p 51.90p 50.00p 51.00p 90729
06/11/2025 51.20p 51.40p 50.20p 50.90p 156545
05/11/2025 51.60p 51.96p 51.10p 51.20p 274845
04/11/2025 51.30p 51.50p 51.00p 51.50p 155773
03/11/2025 50.90p 51.80p 50.90p 51.50p 38034
31/10/2025 51.00p 51.17p 50.60p 50.90p 136117
30/10/2025 51.20p 51.30p 50.59p 51.00p 50318
29/10/2025 51.30p 52.90p 51.00p 51.60p 230240
28/10/2025 51.70p 52.80p 49.61p 51.80p 57405
27/10/2025 51.60p 51.60p 50.40p 51.20p 202684
24/10/2025 49.70p 51.70p 49.45p 50.40p 985477
23/10/2025 49.40p 49.85p 49.30p 49.85p 74629
22/10/2025 49.80p 49.80p 48.19p 49.30p 418805
21/10/2025 49.00p 49.60p 48.60p 48.60p 139330
20/10/2025 49.00p 49.85p 49.00p 49.00p 67696
17/10/2025 49.80p 50.28p 48.93p 49.25p 199213
16/10/2025 50.00p 50.30p 49.50p 50.30p 156942
15/10/2025 50.80p 51.80p 50.00p 50.00p 421603
14/10/2025 51.00p 51.61p 50.30p 51.00p 210695
13/10/2025 51.50p 52.40p 51.10p 51.80p 219117
10/10/2025 52.50p 52.90p 50.80p 52.10p 353128
09/10/2025 53.00p 55.90p 52.40p 53.00p 261592
08/10/2025 53.00p 53.70p 52.10p 53.20p 76037
07/10/2025 53.50p 54.00p 52.00p 53.40p 90492
06/10/2025 52.50p 53.80p 52.50p 53.20p 89050
03/10/2025 52.00p 54.00p 51.60p 53.00p 133278
02/10/2025 52.20p 52.30p 51.15p 51.90p 172224
01/10/2025 52.20p 52.32p 51.70p 52.00p 56598
30/09/2025 52.00p 52.70p 52.00p 52.10p 856226
29/09/2025 52.10p 53.70p 51.00p 52.20p 336855
26/09/2025 52.00p 52.30p 50.90p 51.90p 290436
25/09/2025 51.60p 52.00p 50.90p 52.00p 89859
24/09/2025 50.80p 52.05p 50.36p 51.60p 128844
23/09/2025 50.80p 50.80p 50.30p 50.70p 289322
22/09/2025 50.50p 50.70p 49.85p 50.10p 89185
19/09/2025 52.00p 52.00p 50.10p 50.10p 340050
18/09/2025 50.20p 51.50p 50.13p 51.50p 91518
17/09/2025 50.00p 50.60p 50.00p 50.00p 49563
16/09/2025 50.00p 50.50p 50.00p 50.00p 124487
15/09/2025 50.00p 50.60p 49.22p 50.50p 604851
12/09/2025 50.00p 51.90p 49.75p 49.75p 254164
11/09/2025 49.70p 49.80p 49.70p 49.80p 254608
10/09/2025 49.70p 50.80p 49.45p 49.80p 376159
09/09/2025 50.80p 51.00p 50.20p 50.80p 171052
08/09/2025 50.90p 51.10p 50.50p 51.00p 231641
05/09/2025 50.80p 51.42p 49.65p 50.80p 384769
04/09/2025 49.00p 50.90p 49.00p 50.80p 326143
03/09/2025 49.40p 50.90p 49.00p 49.60p 189597
02/09/2025 50.10p 50.90p 48.26p 49.55p 668456
01/09/2025 51.80p 51.90p 50.00p 50.40p 246808
29/08/2025 52.60p 54.90p 51.10p 51.00p 424096
28/08/2025 51.70p 54.60p 50.40p 52.20p 515262
27/08/2025 54.80p 54.90p 53.60p 53.90p 260531
26/08/2025 54.50p 56.40p 54.30p 54.30p 299746
22/08/2025 53.50p 55.20p 53.50p 55.20p 198266
21/08/2025 53.50p 54.30p 52.70p 54.30p 182900
20/08/2025 53.60p 54.10p 51.90p 53.90p 158156
19/08/2025 52.90p 54.81p 51.70p 53.50p 1311375
18/08/2025 51.90p 53.00p 51.10p 53.00p 425547
15/08/2025 47.00p 52.01p 47.00p 51.60p 1306977
14/08/2025 47.50p 51.83p 46.00p 47.95p 1624679
13/08/2025 47.00p 49.85p 46.05p 49.85p 1204834
12/08/2025 47.50p 48.10p 46.02p 46.60p 241143
11/08/2025 46.80p 48.85p 46.25p 46.75p 380661
08/08/2025 46.15p 47.25p 46.10p 46.80p 597138
07/08/2025 46.15p 47.19p 46.10p 46.10p 73289

*Close Price adjusted for both dividends and splits