CAB Payments Holdings (CABP) Share Price

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

Date Open High Low Close* Volume
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
06/08/2025 46.65p 48.80p 46.15p 46.75p 140472
05/08/2025 48.50p 48.50p 46.20p 46.40p 267467
04/08/2025 47.35p 47.45p 46.10p 46.55p 293956
01/08/2025 46.15p 46.75p 46.10p 46.60p 168315
31/07/2025 47.20p 47.50p 45.68p 46.10p 291261
30/07/2025 47.95p 48.00p 46.41p 47.20p 261317
29/07/2025 49.00p 49.00p 47.00p 47.00p 228565
28/07/2025 49.15p 50.70p 47.90p 47.90p 297593
25/07/2025 49.55p 50.90p 48.03p 48.70p 250549
24/07/2025 49.75p 51.00p 48.05p 49.00p 341745
23/07/2025 48.90p 49.00p 48.00p 48.50p 309593
22/07/2025 49.95p 51.20p 48.25p 48.50p 129740
21/07/2025 48.50p 50.70p 48.43p 49.25p 227336
18/07/2025 50.00p 51.10p 48.40p 48.95p 190008
17/07/2025 51.00p 51.90p 50.00p 50.00p 48441
16/07/2025 51.00p 51.93p 49.88p 50.00p 235029
15/07/2025 51.80p 52.22p 51.20p 51.20p 813761
14/07/2025 51.10p 51.90p 50.00p 51.90p 47225
11/07/2025 48.90p 51.79p 48.90p 51.10p 162215
10/07/2025 50.10p 51.90p 49.85p 50.80p 220202
09/07/2025 50.10p 52.02p 49.40p 50.30p 448151
08/07/2025 49.45p 49.95p 49.00p 49.75p 390148
07/07/2025 51.10p 51.50p 49.00p 49.00p 651171
04/07/2025 51.00p 52.30p 50.50p 50.70p 186239
03/07/2025 52.00p 52.60p 50.10p 51.40p 476170
02/07/2025 55.90p 56.31p 50.00p 51.60p 2064274
01/07/2025 46.00p 55.36p 46.00p 54.70p 2140299
30/06/2025 46.00p 46.41p 45.40p 46.00p 406304
27/06/2025 42.50p 46.00p 41.35p 45.95p 1513266
26/06/2025 41.95p 42.60p 41.30p 42.50p 413390
25/06/2025 41.20p 41.50p 41.20p 41.35p 284768
24/06/2025 41.00p 41.50p 40.80p 41.50p 298593
23/06/2025 41.15p 41.59p 40.00p 41.10p 406285
20/06/2025 41.50p 41.95p 40.60p 41.95p 508615
19/06/2025 42.55p 42.55p 39.46p 40.70p 520162
18/06/2025 42.00p 42.00p 40.40p 41.00p 426240
17/06/2025 43.00p 43.00p 40.85p 40.85p 333507
16/06/2025 41.80p 42.05p 41.25p 41.65p 126808
13/06/2025 40.55p 41.50p 40.46p 41.25p 335534
12/06/2025 41.80p 41.80p 40.80p 40.80p 525170
11/06/2025 41.60p 42.20p 41.50p 41.50p 570112
10/06/2025 41.00p 42.80p 40.35p 42.00p 862565
09/06/2025 42.00p 42.00p 40.50p 40.85p 477070
06/06/2025 41.00p 43.30p 40.84p 41.85p 578809
05/06/2025 44.00p 44.48p 40.70p 40.70p 1124464
04/06/2025 43.20p 48.00p 43.20p 44.00p 1959843
03/06/2025 40.90p 41.75p 40.00p 41.25p 469230
02/06/2025 42.20p 43.45p 41.05p 42.05p 160352
30/05/2025 43.15p 43.35p 41.30p 41.40p 334080
29/05/2025 43.85p 43.85p 42.90p 42.90p 265652
28/05/2025 42.00p 43.90p 41.14p 42.50p 880035
27/05/2025 41.70p 43.95p 41.10p 41.50p 578726
23/05/2025 42.30p 43.95p 41.55p 41.65p 115052
22/05/2025 44.30p 44.85p 41.75p 41.75p 352268
21/05/2025 43.00p 46.15p 43.00p 45.00p 298610
20/05/2025 46.35p 46.60p 44.05p 44.60p 520634
19/05/2025 47.15p 47.17p 43.25p 44.40p 648923
16/05/2025 48.00p 49.70p 46.95p 46.95p 221557
15/05/2025 51.10p 51.60p 47.30p 47.45p 562685
14/05/2025 51.20p 52.90p 51.00p 51.00p 149839
13/05/2025 53.80p 54.90p 51.00p 51.00p 118053
12/05/2025 52.20p 55.00p 52.20p 54.20p 139986
09/05/2025 53.00p 54.50p 51.77p 52.00p 175961
08/05/2025 51.00p 52.90p 49.58p 52.90p 145991
07/05/2025 45.75p 50.80p 45.75p 50.30p 461185
06/05/2025 44.00p 48.00p 44.00p 48.00p 192293
02/05/2025 44.80p 47.00p 44.50p 47.00p 162276
01/05/2025 44.65p 44.85p 43.60p 44.85p 58128
30/04/2025 44.85p 44.85p 43.25p 44.45p 145020
29/04/2025 44.30p 44.30p 43.47p 44.15p 187237
28/04/2025 43.70p 44.70p 43.45p 43.45p 66783
25/04/2025 43.65p 44.75p 42.15p 43.70p 98657
24/04/2025 45.00p 45.00p 42.60p 43.00p 166639
23/04/2025 41.55p 44.45p 41.00p 43.75p 501626
22/04/2025 43.50p 44.85p 40.17p 41.60p 698797
17/04/2025 43.60p 44.90p 42.50p 44.00p 143973
16/04/2025 44.65p 45.00p 42.40p 45.00p 216567
15/04/2025 45.05p 45.05p 42.00p 42.25p 253475
14/04/2025 41.30p 43.85p 40.90p 43.15p 177202
11/04/2025 41.95p 43.75p 40.24p 40.60p 131907
10/04/2025 41.80p 43.95p 40.24p 42.30p 285378
09/04/2025 41.00p 41.85p 37.30p 41.85p 346765
08/04/2025 37.50p 41.10p 37.50p 39.30p 330340
07/04/2025 40.00p 40.15p 37.90p 38.40p 353870
04/04/2025 42.25p 44.90p 37.05p 40.35p 932302
03/04/2025 43.05p 44.00p 42.05p 44.00p 217512
02/04/2025 44.00p 45.26p 42.59p 44.15p 378380
01/04/2025 44.10p 47.20p 44.00p 44.45p 279294
31/03/2025 47.05p 49.95p 44.05p 44.30p 376541
28/03/2025 47.00p 49.41p 47.00p 47.75p 450969
27/03/2025 48.48p 48.90p 47.00p 47.45p 218002
26/03/2025 50.20p 50.30p 48.20p 48.95p 122723
25/03/2025 48.05p 50.34p 48.05p 50.20p 288175
24/03/2025 48.95p 50.80p 47.00p 48.15p 353669
21/03/2025 48.25p 50.90p 47.70p 49.75p 494065
20/03/2025 50.00p 50.90p 48.20p 48.50p 246808
19/03/2025 49.55p 50.80p 48.10p 49.45p 517679
18/03/2025 48.65p 50.90p 48.65p 50.00p 314916
17/03/2025 48.53p 50.50p 47.35p 48.60p 187157
14/03/2025 46.50p 51.60p 46.12p 48.90p 886653
13/03/2025 53.10p 53.14p 45.17p 46.55p 1883623
12/03/2025 55.00p 55.90p 51.60p 53.60p 450256

*Close Price adjusted for both dividends and splits