CAB Payments Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 246.00 | 252.50 | 243.50 | 247.50 | 241.08 | 374,371 |
| 2023-09-22 | 248.00 | 248.50 | 244.00 | 248.00 | 241.57 | 318,914 |
| 2023-09-21 | 244.00 | 250.00 | 242.00 | 247.00 | 240.60 | 356,376 |
| 2023-09-20 | 249.50 | 251.00 | 241.50 | 249.00 | 242.54 | 461,893 |
| 2023-09-19 | 250.00 | 255.00 | 241.50 | 246.00 | 239.62 | 569,894 |
| 2023-09-18 | 250.00 | 257.50 | 247.50 | 247.50 | 241.08 | 956,591 |
| 2023-09-15 | 258.00 | 268.00 | 255.00 | 255.00 | 248.39 | 4,505,557 |
| 2023-09-14 | 278.00 | 279.80 | 265.50 | 265.50 | 258.62 | 791,767 |
| 2023-09-13 | 270.00 | 285.50 | 269.48 | 277.50 | 270.31 | 682,725 |
| 2023-09-12 | 261.00 | 267.00 | 257.50 | 262.50 | 255.69 | 588,172 |
| 2023-09-11 | 270.00 | 271.00 | 260.00 | 261.50 | 254.72 | 364,814 |
| 2023-09-08 | 269.50 | 274.50 | 262.58 | 270.00 | 263.00 | 562,823 |
| 2023-09-07 | 267.50 | 278.00 | 267.50 | 271.00 | 263.97 | 676,140 |
| 2023-09-06 | 271.50 | 279.00 | 267.50 | 274.50 | 267.38 | 171,136 |
| 2023-09-05 | 277.50 | 277.50 | 271.00 | 271.50 | 264.46 | 119,959 |
| 2023-09-04 | 286.50 | 286.50 | 278.00 | 279.00 | 271.77 | 330,351 |
| 2023-09-01 | 272.50 | 283.50 | 270.00 | 283.50 | 276.15 | 323,934 |
| 2023-08-31 | 282.00 | 285.00 | 270.50 | 272.50 | 265.44 | 504,053 |
| 2023-08-30 | 270.00 | 287.50 | 264.50 | 286.50 | 279.07 | 1,125,534 |
| 2023-08-29 | 256.50 | 270.00 | 248.50 | 270.00 | 263.00 | 577,907 |
| 2023-08-25 | 253.50 | 254.20 | 244.00 | 245.00 | 238.65 | 153,786 |
| 2023-08-24 | 255.50 | 256.50 | 249.00 | 250.00 | 243.52 | 343,302 |
| 2023-08-23 | 247.00 | 252.00 | 243.00 | 246.50 | 240.11 | 496,262 |
| 2023-08-22 | 248.00 | 249.00 | 237.83 | 245.50 | 239.14 | 872,059 |
| 2023-08-21 | 243.00 | 259.26 | 235.00 | 247.50 | 241.08 | 335,026 |
| 2023-08-18 | 242.50 | 246.50 | 234.50 | 242.00 | 235.73 | 357,742 |
| 2023-08-17 | 255.00 | 259.50 | 244.00 | 245.00 | 238.65 | 521,524 |
| 2023-08-16 | 255.00 | 260.00 | 244.00 | 246.50 | 240.11 | 485,879 |
| 2023-08-15 | 250.00 | 255.00 | 241.50 | 250.00 | 243.52 | 628,168 |
| 2023-08-14 | 250.00 | 251.50 | 232.50 | 246.50 | 240.11 | 648,931 |
| 2023-08-11 | 251.00 | 254.00 | 246.50 | 250.00 | 243.52 | 485,246 |
| 2023-08-10 | 254.00 | 255.00 | 248.00 | 251.50 | 244.98 | 636,927 |
| 2023-08-09 | 253.00 | 264.50 | 248.00 | 257.00 | 250.34 | 586,990 |
| 2023-08-08 | 265.00 | 265.00 | 248.50 | 252.50 | 245.95 | 484,229 |
| 2023-08-07 | 270.00 | 276.18 | 257.94 | 263.00 | 256.18 | 673,463 |
| 2023-08-04 | 294.00 | 295.00 | 267.50 | 270.00 | 263.00 | 1,962,798 |
| 2023-08-03 | 299.50 | 307.50 | 289.00 | 289.00 | 281.51 | 917,653 |
| 2023-08-02 | 286.00 | 299.50 | 284.60 | 299.50 | 291.74 | 520,133 |
| 2023-08-01 | 288.00 | 291.00 | 280.70 | 287.50 | 280.05 | 359,543 |
| 2023-07-31 | 288.00 | 290.00 | 279.65 | 287.00 | 279.56 | 833,241 |
| 2023-07-28 | 288.00 | 290.00 | 285.00 | 287.00 | 279.56 | 911,851 |
| 2023-07-27 | 292.50 | 294.00 | 287.00 | 287.00 | 279.56 | 474,267 |
| 2023-07-26 | 287.00 | 293.00 | 287.00 | 292.50 | 284.92 | 350,968 |
| 2023-07-25 | 284.00 | 287.00 | 284.00 | 287.00 | 279.56 | 162,084 |
| 2023-07-24 | 282.00 | 285.00 | 282.00 | 283.00 | 275.66 | 464,338 |
| 2023-07-21 | 280.00 | 282.50 | 278.50 | 282.50 | 275.18 | 104,138 |
| 2023-07-20 | 280.00 | 283.30 | 277.00 | 278.50 | 271.28 | 1,100,993 |
| 2023-07-19 | 277.50 | 288.30 | 275.00 | 277.00 | 269.82 | 625,577 |
| 2023-07-18 | 275.00 | 279.84 | 275.00 | 275.00 | 267.87 | 880,484 |
| 2023-07-17 | 290.50 | 295.00 | 274.00 | 274.00 | 266.90 | 3,049,265 |
| 2023-07-14 | 300.00 | 301.60 | 290.00 | 290.00 | 282.48 | 674,243 |
| 2023-07-13 | 308.05 | 314.72 | 300.00 | 300.00 | 292.22 | 1,253,595 |
| 2023-07-12 | 310.00 | 311.24 | 308.00 | 308.00 | 300.01 | 1,096,068 |
| 2023-07-11 | 310.00 | 314.16 | 309.90 | 310.00 | 301.96 | 265,901 |
| 2023-07-10 | 310.05 | 314.14 | 310.00 | 311.00 | 302.94 | 371,320 |
| 2023-07-07 | 303.05 | 314.95 | 303.00 | 310.00 | 301.96 | 659,836 |
| 2023-07-06 | 335.05 | 337.00 | 299.00 | 303.00 | 295.14 | 22,768,949 |
← NewerPage 14 of 14 · 837 trading days
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.