CAB Payments Holdings Limited (LON:CABP)
London
· Delayed Price · Currency is GBP · Price in GBX 82.20
-3.50 (-4.08%)
Mar 6, 2026, 4:35 PM GMT
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.34 | 88.90 | 81.30 | 82.78 | - | -3.41% | 671,084 |
| 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 | 85.80 | 86.10 | 86.10 | - | 573,446 |
| 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 | 80.10 | 84.30 | 82.80 | 84.00 | 84.00 | - | 652,685 |
| Feb 24, 2026 | 84.90 | 84.90 | 83.60 | 84.00 | 84.00 | -1.18% | 194,087 |
| 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% | 187,310 |
| 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% | 155,180 |
| 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 |
| Feb 4, 2026 | 81.00 | 81.91 | 78.68 | 79.50 | 79.50 | -2.09% | 549,745 |
| Feb 3, 2026 | 74.60 | 82.00 | 74.52 | 81.20 | 81.20 | 8.85% | 1,327,830 |
| Feb 2, 2026 | 75.00 | 81.20 | 73.68 | 74.60 | 74.60 | 3.32% | 2,594,324 |
| Jan 30, 2026 | 70.50 | 75.00 | 70.50 | 72.20 | 72.20 | 3.14% | 565,113 |
| Jan 29, 2026 | 70.10 | 72.20 | 70.00 | 70.00 | 70.00 | -1.41% | 169,271 |
| Jan 28, 2026 | 73.90 | 76.42 | 71.00 | 71.00 | 71.00 | -1.53% | 408,746 |
| Jan 27, 2026 | 74.00 | 76.70 | 72.10 | 72.10 | 72.10 | -1.37% | 528,847 |
| Jan 26, 2026 | 73.00 | 76.61 | 72.10 | 73.10 | 73.10 | 1.53% | 1,237,110 |
| Jan 23, 2026 | 67.90 | 72.10 | 68.00 | 72.00 | 72.00 | 6.04% | 315,838 |
| Jan 22, 2026 | 68.00 | 69.80 | 67.08 | 67.90 | 67.90 | 1.80% | 717,384 |
| Jan 21, 2026 | 68.50 | 67.90 | 65.00 | 66.70 | 66.70 | -0.30% | 1,121,749 |
| Jan 20, 2026 | 67.20 | 68.20 | 66.90 | 66.90 | 66.90 | -2.05% | 204,475 |
| Jan 19, 2026 | 71.50 | 72.60 | 67.00 | 68.30 | 68.30 | -3.80% | 810,374 |
| Jan 16, 2026 | 74.30 | 76.50 | 71.00 | 71.00 | 71.00 | -4.05% | 642,307 |
| Jan 15, 2026 | 69.00 | 76.00 | 68.50 | 74.00 | 74.00 | 12.12% | 2,916,531 |
| Jan 14, 2026 | 65.20 | 66.80 | 64.60 | 66.00 | 66.00 | 1.38% | 287,216 |
| Jan 13, 2026 | 65.40 | 66.70 | 64.20 | 65.10 | 65.10 | -1.66% | 437,464 |
| Jan 12, 2026 | 66.80 | 66.90 | 65.00 | 66.20 | 66.20 | 3.44% | 53,871 |
| Jan 9, 2026 | 64.60 | 65.85 | 64.00 | 64.00 | 64.00 | -1.23% | 62,800 |
| Jan 8, 2026 | 65.20 | 66.43 | 64.10 | 64.80 | 64.80 | -1.82% | 814,898 |
| Jan 7, 2026 | 63.50 | 66.00 | 64.70 | 66.00 | 66.00 | 1.07% | 590,544 |
| Jan 6, 2026 | 65.00 | 65.30 | 63.30 | 65.30 | 65.30 | 0.46% | 501,843 |
| Jan 5, 2026 | 60.70 | 65.00 | 60.70 | 65.00 | 65.00 | 7.44% | 94,945 |
| Jan 2, 2026 | 61.90 | 64.20 | 60.50 | 60.50 | 60.50 | -2.26% | 76,713 |
| Dec 31, 2025 | 61.90 | 62.27 | 61.90 | 61.90 | 61.90 | - | 14,330 |
| Dec 30, 2025 | 60.10 | 62.00 | 60.10 | 61.90 | 61.90 | 3.00% | 135,892 |
| Dec 29, 2025 | 61.90 | 62.00 | 60.10 | 60.10 | 60.10 | -3.06% | 25,633 |
| Dec 24, 2025 | 62.00 | 62.00 | 60.10 | 62.00 | 62.00 | 2.99% | 8,828 |
| Dec 23, 2025 | 59.60 | 61.20 | 59.49 | 60.20 | 60.20 | 0.67% | 104,940 |
| Dec 22, 2025 | 59.50 | 61.90 | 59.06 | 59.80 | 59.80 | - | 127,278 |
| Dec 19, 2025 | 59.80 | 61.70 | 59.00 | 59.80 | 59.80 | -0.17% | 116,642 |
| Dec 18, 2025 | 60.00 | 61.70 | 59.90 | 59.90 | 59.90 | - | 92,137 |
| Dec 17, 2025 | 63.00 | 63.39 | 59.50 | 59.90 | 59.90 | -4.92% | 171,611 |
| Dec 16, 2025 | 64.60 | 66.70 | 63.00 | 63.00 | 63.00 | -3.67% | 70,724 |
| Dec 15, 2025 | 66.10 | 68.00 | 65.40 | 65.40 | 65.40 | -3.82% | 154,324 |
| Dec 12, 2025 | 66.40 | 68.00 | 65.73 | 68.00 | 68.00 | 2.56% | 59,659 |
| Dec 11, 2025 | 66.00 | 67.70 | 65.40 | 66.30 | 66.30 | 2.31% | 291,054 |
| Dec 10, 2025 | 62.00 | 65.00 | 60.43 | 64.80 | 64.80 | 3.85% | 87,797 |
| Dec 9, 2025 | 59.90 | 62.40 | 59.38 | 62.40 | 62.40 | 4.17% | 235,275 |
| Dec 8, 2025 | 56.60 | 60.69 | 55.30 | 59.90 | 59.90 | 6.02% | 585,435 |
| Dec 5, 2025 | 53.38 | 56.50 | 54.00 | 56.50 | 56.50 | 4.63% | 180,586 |
| Dec 4, 2025 | 52.70 | 54.00 | 52.20 | 54.00 | 54.00 | 2.86% | 230,340 |
| Dec 3, 2025 | 50.70 | 52.61 | 50.50 | 52.50 | 52.50 | 3.55% | 1,324,680 |
| Dec 2, 2025 | 50.70 | 50.90 | 49.25 | 50.70 | 50.70 | 2.11% | 209,877 |
| Dec 1, 2025 | 50.40 | 50.92 | 49.65 | 49.65 | 49.65 | -0.50% | 98,682 |
| Nov 28, 2025 | 50.60 | 50.60 | 49.90 | 49.90 | 49.90 | -0.20% | 42,254 |
| Nov 27, 2025 | 50.40 | 50.71 | 50.00 | 50.00 | 50.00 | 0.60% | 62,419 |
| Nov 26, 2025 | 50.00 | 50.18 | 49.50 | 49.70 | 49.70 | -0.60% | 82,017 |
| Nov 25, 2025 | 50.50 | 51.10 | 50.00 | 50.00 | 50.00 | -0.99% | 320,587 |
| Nov 24, 2025 | 50.90 | 51.70 | 50.40 | 50.50 | 50.50 | -0.59% | 336,041 |
| Nov 21, 2025 | 49.05 | 51.50 | 49.05 | 50.80 | 50.80 | -1.36% | 213,001 |
| Nov 20, 2025 | 50.60 | 51.90 | 50.60 | 51.50 | 51.50 | 0.98% | 195,044 |
| Nov 19, 2025 | 50.50 | 51.36 | 50.50 | 51.00 | 51.00 | - | 86,681 |
| Nov 18, 2025 | 49.40 | 51.00 | 49.00 | 51.00 | 51.00 | 0.20% | 272,203 |
| Nov 17, 2025 | 50.50 | 51.00 | 50.50 | 50.90 | 50.90 | 0.79% | 87,555 |
| Nov 14, 2025 | 50.00 | 51.00 | 49.73 | 50.50 | 50.50 | -0.98% | 125,407 |
| Nov 13, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -0.97% | 120,120 |
| Nov 12, 2025 | 51.90 | 52.50 | 51.10 | 51.50 | 51.50 | 0.98% | 132,282 |
| Nov 11, 2025 | 51.10 | 51.60 | 51.00 | 51.00 | 51.00 | 0.59% | 84,353 |
| Nov 10, 2025 | 49.70 | 51.01 | 49.70 | 50.70 | 50.70 | -0.59% | 152,190 |
| Nov 7, 2025 | 51.00 | 51.90 | 50.00 | 51.00 | 51.00 | 0.20% | 90,729 |
| Nov 6, 2025 | 51.20 | 51.40 | 50.20 | 50.90 | 50.90 | -0.59% | 156,545 |
| Nov 5, 2025 | 51.60 | 51.96 | 51.10 | 51.20 | 51.20 | -0.58% | 274,845 |
| Nov 4, 2025 | 51.30 | 51.50 | 51.00 | 51.50 | 51.50 | - | 155,773 |
| Nov 3, 2025 | 50.90 | 51.80 | 50.90 | 51.50 | 51.50 | 1.18% | 78,034 |
| Oct 31, 2025 | 51.00 | 51.17 | 50.60 | 50.90 | 50.90 | -0.20% | 136,117 |
| Oct 30, 2025 | 51.20 | 51.30 | 50.59 | 51.00 | 51.00 | -1.16% | 50,318 |
| Oct 29, 2025 | 51.30 | 52.90 | 51.00 | 51.60 | 51.60 | -0.39% | 230,240 |
| Oct 28, 2025 | 51.70 | 52.80 | 49.61 | 51.80 | 51.80 | 1.17% | 57,405 |
| Oct 27, 2025 | 51.60 | 51.60 | 50.40 | 51.20 | 51.20 | 1.59% | 202,684 |
| Oct 24, 2025 | 49.70 | 51.70 | 49.45 | 50.40 | 50.40 | 1.10% | 985,477 |
| Oct 23, 2025 | 49.40 | 49.85 | 49.30 | 49.85 | 49.85 | 1.12% | 74,629 |
| Oct 22, 2025 | 49.80 | 49.80 | 48.19 | 49.30 | 49.30 | 1.44% | 418,804 |
| Oct 21, 2025 | 49.00 | 49.60 | 48.60 | 48.60 | 48.60 | -0.82% | 139,330 |
| Oct 20, 2025 | 49.00 | 49.85 | 49.00 | 49.00 | 49.00 | -0.51% | 67,696 |
| Oct 17, 2025 | 49.80 | 50.29 | 48.93 | 49.25 | 49.25 | -2.09% | 199,213 |
| Oct 16, 2025 | 50.00 | 50.30 | 49.50 | 50.30 | 50.30 | 0.60% | 156,942 |
| Oct 15, 2025 | 50.80 | 51.80 | 50.00 | 50.00 | 50.00 | -1.96% | 421,603 |