CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 104.40 | 105.20 | 101.80 | 103.40 | 100.72 | 510,483 |
| 2024-03-12 | 110.00 | 110.00 | 103.00 | 104.60 | 101.89 | 1,134,087 |
| 2024-03-11 | 106.00 | 108.00 | 104.65 | 105.40 | 102.67 | 1,003,335 |
| 2024-03-08 | 111.00 | 111.00 | 105.00 | 105.00 | 102.28 | 575,271 |
| 2024-03-07 | 107.00 | 110.80 | 101.80 | 107.40 | 104.62 | 644,129 |
| 2024-03-06 | 107.80 | 108.80 | 104.00 | 105.80 | 103.06 | 280,586 |
| 2024-03-05 | 106.00 | 109.80 | 105.00 | 106.20 | 103.45 | 347,687 |
| 2024-03-04 | 105.60 | 107.20 | 100.62 | 105.40 | 102.67 | 414,884 |
| 2024-03-01 | 95.000 | 103.27 | 94.110 | 100.20 | 97.602 | 1,223,287 |
| 2024-02-29 | 97.000 | 97.000 | 93.600 | 95.000 | 92.537 | 4,363,963 |
| 2024-02-28 | 92.000 | 96.121 | 91.100 | 95.000 | 92.537 | 513,083 |
| 2024-02-27 | 92.900 | 96.900 | 90.783 | 92.400 | 90.004 | 648,790 |
| 2024-02-26 | 101.00 | 101.00 | 93.900 | 96.000 | 93.511 | 450,018 |
| 2024-02-23 | 104.60 | 104.60 | 99.400 | 99.400 | 96.823 | 610,603 |
| 2024-02-22 | 92.300 | 105.40 | 92.300 | 102.00 | 99.356 | 1,063,295 |
| 2024-02-21 | 112.00 | 112.00 | 88.200 | 95.600 | 93.122 | 5,002,313 |
| 2024-02-20 | 117.00 | 118.00 | 106.20 | 107.20 | 104.42 | 1,303,570 |
| 2024-02-19 | 110.00 | 117.80 | 110.00 | 115.00 | 112.02 | 823,630 |
| 2024-02-16 | 104.00 | 112.40 | 104.00 | 112.40 | 109.49 | 1,125,112 |
| 2024-02-15 | 106.00 | 109.60 | 101.40 | 103.80 | 101.11 | 1,710,771 |
| 2024-02-14 | 105.00 | 109.20 | 100.90 | 107.40 | 104.62 | 852,019 |
| 2024-02-13 | 100.00 | 110.64 | 100.00 | 104.20 | 101.50 | 1,395,629 |
| 2024-02-12 | 101.00 | 105.40 | 97.300 | 101.00 | 98.382 | 2,813,132 |
| 2024-02-09 | 93.000 | 101.98 | 89.900 | 100.80 | 98.187 | 2,330,370 |
| 2024-02-08 | 82.000 | 96.100 | 82.000 | 91.800 | 89.420 | 1,769,453 |
| 2024-02-07 | 81.000 | 85.595 | 78.000 | 84.300 | 82.114 | 1,768,523 |
| 2024-02-06 | 77.000 | 80.100 | 75.700 | 79.100 | 77.049 | 1,136,511 |
| 2024-02-05 | 77.000 | 77.304 | 74.400 | 75.700 | 73.737 | 1,195,840 |
| 2024-02-02 | 83.000 | 83.000 | 73.480 | 74.100 | 72.179 | 1,355,652 |
| 2024-02-01 | 79.000 | 82.900 | 77.400 | 78.400 | 76.367 | 1,409,176 |
| 2024-01-31 | 89.000 | 89.000 | 79.400 | 79.500 | 77.439 | 1,610,134 |
| 2024-01-30 | 90.000 | 90.000 | 84.294 | 87.100 | 84.842 | 739,099 |
| 2024-01-29 | 97.000 | 97.000 | 85.880 | 86.100 | 83.868 | 1,227,259 |
| 2024-01-26 | 92.000 | 96.200 | 89.700 | 93.300 | 90.881 | 1,052,942 |
| 2024-01-25 | 87.500 | 92.700 | 86.274 | 91.900 | 89.517 | 1,083,643 |
| 2024-01-24 | 87.500 | 88.000 | 84.200 | 86.600 | 84.355 | 517,545 |
| 2024-01-23 | 86.100 | 86.600 | 82.900 | 83.700 | 81.530 | 553,123 |
| 2024-01-22 | 79.100 | 86.800 | 79.100 | 84.000 | 81.822 | 998,913 |
| 2024-01-19 | 88.000 | 89.600 | 82.000 | 82.100 | 79.972 | 2,246,285 |
| 2024-01-18 | 95.100 | 95.100 | 88.200 | 88.200 | 85.913 | 1,784,117 |
| 2024-01-17 | 95.000 | 97.100 | 88.533 | 95.000 | 92.537 | 2,119,761 |
| 2024-01-16 | 99.000 | 100.41 | 91.000 | 93.900 | 91.466 | 2,976,921 |
| 2024-01-15 | 89.800 | 97.342 | 83.687 | 96.700 | 94.193 | 3,213,412 |
| 2024-01-12 | 94.000 | 96.257 | 86.202 | 86.400 | 84.160 | 2,225,469 |
| 2024-01-11 | 90.000 | 92.700 | 87.000 | 90.700 | 88.349 | 1,950,261 |
| 2024-01-10 | 86.400 | 90.000 | 84.700 | 88.200 | 85.913 | 1,807,927 |
| 2024-01-09 | 90.900 | 91.700 | 86.000 | 89.900 | 87.569 | 2,173,660 |
| 2024-01-08 | 89.600 | 93.162 | 84.300 | 90.900 | 88.543 | 2,300,532 |
| 2024-01-05 | 84.500 | 90.889 | 82.900 | 88.100 | 85.816 | 1,731,699 |
| 2024-01-04 | 78.100 | 85.200 | 78.100 | 85.200 | 82.991 | 1,386,402 |
| 2024-01-03 | 80.000 | 82.500 | 77.600 | 81.900 | 79.777 | 2,373,001 |
| 2024-01-02 | 83.000 | 85.800 | 78.031 | 82.000 | 79.874 | 1,599,546 |
| 2023-12-29 | 84.900 | 86.700 | 81.400 | 82.800 | 80.653 | 1,120,771 |
| 2023-12-28 | 82.200 | 86.300 | 78.500 | 86.000 | 83.770 | 1,983,910 |
| 2023-12-27 | 75.200 | 83.700 | 75.100 | 83.200 | 81.043 | 1,609,827 |
| 2023-12-22 | 71.600 | 75.766 | 71.600 | 74.400 | 72.471 | 370,718 |
| 2023-12-21 | 77.900 | 77.900 | 70.189 | 74.600 | 72.666 | 2,777,588 |
| 2023-12-20 | 78.000 | 81.800 | 73.200 | 74.900 | 72.958 | 2,981,130 |
| 2023-12-19 | 71.000 | 80.843 | 68.575 | 80.100 | 78.023 | 3,940,739 |
| 2023-12-18 | 65.000 | 70.000 | 65.000 | 67.500 | 65.750 | 1,974,157 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0210 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.