CAB Payments Holdings Limited (LON:CABP)
London
· Delayed Price · Currency is GBP · Price in GBX 84.00
-3.00 (-3.45%)
Apr 29, 2026, 8:12 AM GMT
CAB Payments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 89.90 | 86.00 | 87.00 | 87.00 | 0.35% | 50,056 |
| Apr 27, 2026 | 91.00 | 91.00 | 85.20 | 86.70 | 86.70 | - | 36,953 |
| Apr 24, 2026 | 90.90 | 89.90 | 86.50 | 86.70 | 86.70 | -2.58% | 89,037 |
| Apr 23, 2026 | 92.70 | 92.70 | 89.00 | 89.00 | 89.00 | -1.22% | 97,328 |
| Apr 22, 2026 | 91.00 | 91.50 | 89.00 | 90.10 | 90.10 | 0.11% | 154,448 |
| Apr 21, 2026 | 90.00 | 95.60 | 90.00 | 90.00 | 90.00 | -0.55% | 593,716 |
| Apr 20, 2026 | 92.09 | 91.70 | 90.00 | 90.50 | 90.50 | -1.63% | 299,828 |
| 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 |
| 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 | 68.00 | 72.10 | 66.30 | 72.00 | 72.00 | 6.04% | 315,839 |
| Jan 22, 2026 | 68.00 | 69.80 | 67.08 | 67.90 | 67.90 | 1.80% | 717,384 |
| Jan 21, 2026 | 65.50 | 68.50 | 64.10 | 66.70 | 66.70 | -0.30% | 1,121,760 |
| Jan 20, 2026 | 68.20 | 68.60 | 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 | 77.25 | 71.00 | 71.00 | 71.00 | -4.05% | 642,306 |
| 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 | 65.00 | 66.90 | 63.20 | 66.20 | 66.20 | 3.44% | 53,872 |
| 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 | 65.10 | 66.00 | 63.50 | 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 | 62.43 | 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 | 67.90 | 63.37 | 66.30 | 66.30 | 2.31% | 291,055 |
| 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 | 54.00 | 56.50 | 53.38 | 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 |