CAB Payments Holdings
(CABP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
11/04/2025
|
41.95p
|
43.75p
|
40.24p
|
40.60p
|
131,907
|
|
10/04/2025
|
41.80p
|
43.95p
|
40.24p
|
42.30p
|
285,378
|
|
09/04/2025
|
41.00p
|
41.85p
|
37.30p
|
41.85p
|
346,765
|
|
08/04/2025
|
37.50p
|
41.10p
|
37.50p
|
39.30p
|
330,340
|
|
07/04/2025
|
40.00p
|
40.15p
|
37.90p
|
38.40p
|
353,870
|
|
04/04/2025
|
42.25p
|
44.90p
|
37.05p
|
40.35p
|
932,302
|
|
03/04/2025
|
43.05p
|
44.00p
|
42.05p
|
44.00p
|
217,512
|
|
02/04/2025
|
44.00p
|
45.26p
|
42.59p
|
44.15p
|
378,380
|
|
01/04/2025
|
44.10p
|
47.20p
|
44.00p
|
44.45p
|
279,294
|
|
31/03/2025
|
47.05p
|
49.95p
|
44.05p
|
44.30p
|
376,541
|
|
28/03/2025
|
47.00p
|
49.41p
|
47.00p
|
47.75p
|
450,969
|
|
27/03/2025
|
48.48p
|
48.90p
|
47.00p
|
47.45p
|
218,002
|
|
26/03/2025
|
50.20p
|
50.30p
|
48.20p
|
48.95p
|
122,723
|
|
25/03/2025
|
48.05p
|
50.34p
|
48.05p
|
50.20p
|
288,175
|
|
24/03/2025
|
48.95p
|
50.80p
|
47.00p
|
48.15p
|
353,669
|
|
21/03/2025
|
48.25p
|
50.90p
|
47.70p
|
49.75p
|
494,065
|
|
20/03/2025
|
50.00p
|
50.90p
|
48.20p
|
48.50p
|
246,808
|
|
19/03/2025
|
49.55p
|
50.80p
|
48.10p
|
49.45p
|
517,679
|
|
18/03/2025
|
48.65p
|
50.90p
|
48.65p
|
50.00p
|
314,916
|
|
17/03/2025
|
48.53p
|
50.50p
|
47.35p
|
48.60p
|
187,157
|
|
14/03/2025
|
46.50p
|
51.60p
|
46.12p
|
48.90p
|
886,653
|
|
13/03/2025
|
53.10p
|
53.14p
|
45.17p
|
46.55p
|
1,883,623
|
|
12/03/2025
|
55.00p
|
55.90p
|
51.60p
|
53.60p
|
450,256
|
|
11/03/2025
|
52.00p
|
54.90p
|
51.60p
|
52.80p
|
265,964
|
|
10/03/2025
|
54.00p
|
56.60p
|
52.10p
|
52.90p
|
259,164
|
|
07/03/2025
|
54.70p
|
56.70p
|
54.10p
|
55.40p
|
62,341
|
|
06/03/2025
|
57.40p
|
58.90p
|
53.80p
|
55.40p
|
374,261
|
|
05/03/2025
|
52.80p
|
58.35p
|
52.80p
|
57.30p
|
534,969
|
|
04/03/2025
|
53.00p
|
54.80p
|
51.60p
|
52.80p
|
200,220
|
|
03/03/2025
|
52.00p
|
55.30p
|
50.70p
|
54.80p
|
1,369,952
|
|
28/02/2025
|
52.00p
|
54.80p
|
51.10p
|
51.20p
|
459,775
|
|
27/02/2025
|
52.70p
|
53.80p
|
52.30p
|
52.60p
|
181,117
|
|
26/02/2025
|
53.10p
|
54.90p
|
52.90p
|
52.90p
|
334,854
|
|
25/02/2025
|
52.90p
|
54.80p
|
52.22p
|
52.80p
|
328,810
|
|
24/02/2025
|
53.20p
|
54.30p
|
52.60p
|
52.90p
|
244,477
|
|
21/02/2025
|
53.00p
|
54.00p
|
52.80p
|
54.00p
|
129,370
|
|
20/02/2025
|
54.30p
|
54.90p
|
52.30p
|
53.00p
|
223,217
|
|
19/02/2025
|
56.60p
|
56.60p
|
52.00p
|
53.00p
|
338,175
|
|
18/02/2025
|
55.00p
|
56.60p
|
53.00p
|
56.60p
|
569,414
|
|
17/02/2025
|
57.00p
|
57.00p
|
53.00p
|
54.20p
|
773,679
|
|
14/02/2025
|
54.00p
|
56.60p
|
53.90p
|
55.20p
|
1,189,574
|
|
13/02/2025
|
53.00p
|
55.80p
|
53.00p
|
54.10p
|
338,432
|
|
12/02/2025
|
56.30p
|
58.28p
|
51.70p
|
53.20p
|
1,257,497
|
|
11/02/2025
|
57.10p
|
58.50p
|
56.30p
|
56.70p
|
452,025
|
|
10/02/2025
|
60.10p
|
64.70p
|
56.20p
|
56.50p
|
1,315,488
|
|
07/02/2025
|
64.50p
|
64.50p
|
62.30p
|
63.10p
|
139,072
|
|
06/02/2025
|
64.50p
|
65.80p
|
62.30p
|
64.00p
|
456,770
|
|
05/02/2025
|
64.00p
|
65.13p
|
62.70p
|
64.00p
|
301,204
|
|
04/02/2025
|
59.70p
|
63.80p
|
59.50p
|
62.00p
|
665,133
|
|
03/02/2025
|
63.60p
|
63.60p
|
59.40p
|
62.00p
|
403,228
|
|
31/01/2025
|
62.30p
|
63.70p
|
60.20p
|
61.00p
|
206,647
|
|
30/01/2025
|
62.00p
|
63.10p
|
61.20p
|
62.30p
|
103,331
|
|
29/01/2025
|
60.30p
|
62.30p
|
60.30p
|
60.80p
|
117,772
|
|
28/01/2025
|
61.30p
|
62.13p
|
60.30p
|
61.80p
|
295,698
|
|
27/01/2025
|
61.10p
|
62.00p
|
60.40p
|
62.00p
|
594,058
|
|
24/01/2025
|
61.10p
|
65.90p
|
61.10p
|
62.50p
|
345,141
|
|
23/01/2025
|
62.70p
|
65.90p
|
61.80p
|
63.30p
|
246,727
|
|
22/01/2025
|
66.90p
|
68.43p
|
61.50p
|
62.50p
|
783,371
|
|
21/01/2025
|
65.00p
|
67.00p
|
64.80p
|
67.00p
|
482,530
|
|
20/01/2025
|
65.30p
|
68.39p
|
65.00p
|
65.10p
|
267,391
|
|
17/01/2025
|
66.10p
|
69.50p
|
65.00p
|
65.00p
|
316,620
|
|
16/01/2025
|
65.00p
|
69.10p
|
61.18p
|
66.60p
|
1,804,518
|
|
15/01/2025
|
66.40p
|
69.80p
|
65.20p
|
66.60p
|
427,024
|
|
14/01/2025
|
65.20p
|
67.50p
|
62.10p
|
65.70p
|
227,835
|
|
13/01/2025
|
62.00p
|
65.90p
|
62.00p
|
64.50p
|
327,989
|
|
10/01/2025
|
66.00p
|
67.20p
|
62.60p
|
64.30p
|
222,766
|
|
09/01/2025
|
64.00p
|
66.20p
|
62.10p
|
66.20p
|
194,566
|
|
08/01/2025
|
64.90p
|
65.50p
|
62.33p
|
65.50p
|
310,037
|
|
07/01/2025
|
66.00p
|
67.90p
|
60.00p
|
64.10p
|
2,744,306
|
|
06/01/2025
|
71.60p
|
71.90p
|
65.00p
|
65.40p
|
1,218,768
|
|
03/01/2025
|
70.00p
|
70.01p
|
67.30p
|
70.00p
|
188,748
|
|
02/01/2025
|
68.40p
|
70.20p
|
67.44p
|
70.00p
|
402,549
|
|
01/01/2025
|
64.30p
|
68.70p
|
62.70p
|
68.70p
|
203,680
|
|
31/12/2024
|
64.30p
|
68.70p
|
62.70p
|
68.70p
|
203,680
|
|
30/12/2024
|
64.40p
|
66.00p
|
62.80p
|
64.50p
|
308,381
|
|
27/12/2024
|
64.00p
|
65.90p
|
63.40p
|
64.80p
|
227,661
|
|
26/12/2024
|
64.00p
|
65.70p
|
63.30p
|
64.50p
|
115,385
|
|
25/12/2024
|
64.00p
|
65.70p
|
63.30p
|
64.50p
|
115,385
|
|
24/12/2024
|
64.00p
|
65.70p
|
63.30p
|
64.50p
|
115,385
|
|
23/12/2024
|
70.00p
|
70.00p
|
62.50p
|
62.50p
|
594,455
|
|
20/12/2024
|
70.00p
|
70.00p
|
65.80p
|
65.80p
|
828,558
|
|
19/12/2024
|
70.00p
|
70.00p
|
67.00p
|
68.00p
|
450,654
|
|
18/12/2024
|
67.70p
|
70.30p
|
67.50p
|
69.40p
|
451,165
|
|
17/12/2024
|
68.10p
|
68.70p
|
67.10p
|
67.20p
|
239,418
|
|
16/12/2024
|
70.00p
|
70.90p
|
66.60p
|
68.10p
|
465,678
|
|
13/12/2024
|
69.00p
|
70.20p
|
66.90p
|
68.00p
|
657,754
|
|
12/12/2024
|
62.00p
|
68.10p
|
61.60p
|
67.40p
|
914,137
|
|
11/12/2024
|
66.00p
|
67.90p
|
61.68p
|
62.30p
|
1,761,500
|
|
10/12/2024
|
70.90p
|
71.70p
|
66.30p
|
66.30p
|
603,400
|
|
09/12/2024
|
70.00p
|
72.00p
|
69.40p
|
69.60p
|
627,163
|
|
06/12/2024
|
70.90p
|
71.90p
|
69.33p
|
69.60p
|
270,166
|
|
05/12/2024
|
71.30p
|
71.60p
|
69.00p
|
69.80p
|
1,012,873
|
|
04/12/2024
|
72.40p
|
73.80p
|
70.00p
|
70.00p
|
522,640
|
|
03/12/2024
|
67.90p
|
72.40p
|
67.00p
|
70.00p
|
476,142
|
|
02/12/2024
|
74.00p
|
74.00p
|
69.00p
|
69.00p
|
425,846
|
|
29/11/2024
|
74.00p
|
74.00p
|
68.80p
|
72.20p
|
456,099
|
|
28/11/2024
|
67.00p
|
72.20p
|
67.00p
|
70.90p
|
347,023
|
|
27/11/2024
|
68.20p
|
73.90p
|
67.70p
|
68.40p
|
797,573
|
|
26/11/2024
|
73.50p
|
73.50p
|
69.20p
|
70.00p
|
731,878
|
|
25/11/2024
|
70.00p
|
73.90p
|
69.10p
|
69.80p
|
906,834
|
|
22/11/2024
|
72.30p
|
72.90p
|
70.00p
|
72.00p
|
283,159
|
|
21/11/2024
|
74.00p
|
74.00p
|
70.30p
|
72.00p
|
893,744
|
|
20/11/2024
|
72.00p
|
73.90p
|
71.80p
|
72.00p
|
357,502
|
|
19/11/2024
|
72.30p
|
74.80p
|
71.70p
|
72.30p
|
448,608
|
|
18/11/2024
|
74.80p
|
74.80p
|
71.70p
|
72.30p
|
1,107,068
|
|
15/11/2024
|
72.00p
|
74.70p
|
71.10p
|
72.70p
|
1,175,570
|
|
14/11/2024
|
68.00p
|
74.30p
|
68.00p
|
72.70p
|
739,299
|
|
13/11/2024
|
68.00p
|
74.00p
|
68.00p
|
68.00p
|
2,373,627
|
|
12/11/2024
|
75.00p
|
77.40p
|
68.00p
|
68.00p
|
1,737,407
|
|
11/11/2024
|
76.10p
|
80.00p
|
75.00p
|
75.00p
|
1,270,236
|
|
08/11/2024
|
80.00p
|
85.40p
|
73.90p
|
74.40p
|
2,271,172
|
|
07/11/2024
|
94.70p
|
96.00p
|
76.34p
|
79.70p
|
6,837,819
|
|
06/11/2024
|
110.00p
|
111.80p
|
105.00p
|
106.60p
|
608,630
|
|
05/11/2024
|
105.80p
|
109.80p
|
105.80p
|
108.40p
|
874,728
|
|
04/11/2024
|
107.00p
|
111.00p
|
105.00p
|
105.40p
|
416,710
|
|
01/11/2024
|
117.00p
|
117.00p
|
107.40p
|
107.40p
|
621,268
|
|
31/10/2024
|
119.00p
|
119.00p
|
111.00p
|
111.80p
|
837,311
|
|
30/10/2024
|
103.00p
|
123.11p
|
103.00p
|
120.40p
|
1,308,304
|
|
29/10/2024
|
120.80p
|
124.60p
|
113.29p
|
120.40p
|
1,221,302
|
|
28/10/2024
|
129.80p
|
129.80p
|
120.40p
|
123.60p
|
576,109
|
|
25/10/2024
|
130.00p
|
130.00p
|
120.00p
|
123.80p
|
1,419,740
|
|
24/10/2024
|
123.60p
|
130.80p
|
123.60p
|
125.40p
|
167,489
|
|
23/10/2024
|
129.80p
|
130.40p
|
125.40p
|
125.40p
|
232,733
|
|
22/10/2024
|
129.60p
|
130.00p
|
127.10p
|
129.40p
|
695,043
|
|
21/10/2024
|
132.00p
|
132.00p
|
127.40p
|
127.80p
|
263,607
|
|
18/10/2024
|
128.00p
|
130.00p
|
124.40p
|
128.20p
|
643,676
|
|
17/10/2024
|
129.00p
|
130.20p
|
128.00p
|
128.00p
|
679,839
|
|
16/10/2024
|
130.00p
|
130.20p
|
128.50p
|
129.00p
|
869,423
|
|
15/10/2024
|
127.20p
|
130.00p
|
126.08p
|
129.20p
|
775,411
|
|
14/10/2024
|
121.40p
|
129.00p
|
120.68p
|
127.00p
|
1,589,396
|