CAB Payments Holdings
(CABP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
124.00p
|
127.66p
|
117.40p
|
121.00p
|
2,817,772
|
|
10/10/2024
|
115.00p
|
132.80p
|
114.80p
|
123.00p
|
2,944,551
|
|
09/10/2024
|
109.80p
|
116.82p
|
108.32p
|
115.00p
|
1,737,568
|
|
08/10/2024
|
104.00p
|
110.80p
|
103.20p
|
109.00p
|
2,187,198
|
|
07/10/2024
|
103.00p
|
106.20p
|
101.40p
|
105.40p
|
1,140,953
|
|
04/10/2024
|
104.40p
|
104.40p
|
101.00p
|
101.00p
|
325,145
|
|
03/10/2024
|
104.40p
|
104.40p
|
98.90p
|
102.20p
|
395,470
|
|
02/10/2024
|
107.00p
|
107.00p
|
102.00p
|
102.00p
|
243,073
|
|
01/10/2024
|
108.00p
|
109.80p
|
103.20p
|
105.40p
|
186,438
|
|
30/09/2024
|
109.80p
|
109.80p
|
103.80p
|
104.40p
|
521,233
|
|
27/09/2024
|
109.80p
|
109.80p
|
104.20p
|
105.60p
|
327,990
|
|
26/09/2024
|
101.60p
|
107.59p
|
100.00p
|
105.20p
|
321,517
|
|
25/09/2024
|
101.60p
|
101.60p
|
99.70p
|
100.20p
|
115,992
|
|
24/09/2024
|
101.00p
|
103.40p
|
99.16p
|
100.20p
|
299,348
|
|
23/09/2024
|
103.00p
|
103.00p
|
98.60p
|
100.00p
|
292,201
|
|
20/09/2024
|
101.40p
|
101.80p
|
99.20p
|
100.20p
|
315,646
|
|
19/09/2024
|
102.80p
|
102.80p
|
99.18p
|
99.50p
|
192,103
|
|
18/09/2024
|
102.60p
|
105.80p
|
98.40p
|
98.40p
|
165,795
|
|
17/09/2024
|
99.00p
|
105.20p
|
99.00p
|
103.00p
|
454,838
|
|
16/09/2024
|
102.00p
|
102.00p
|
98.90p
|
98.90p
|
264,568
|
|
13/09/2024
|
104.00p
|
104.00p
|
97.79p
|
99.90p
|
198,518
|
|
12/09/2024
|
104.00p
|
104.00p
|
98.00p
|
99.10p
|
447,080
|
|
11/09/2024
|
104.00p
|
104.00p
|
98.00p
|
100.20p
|
274,321
|
|
10/09/2024
|
100.00p
|
103.80p
|
99.99p
|
100.20p
|
227,633
|
|
09/09/2024
|
105.40p
|
105.80p
|
100.20p
|
100.20p
|
169,795
|
|
06/09/2024
|
105.20p
|
111.60p
|
99.90p
|
99.90p
|
1,495,933
|
|
05/09/2024
|
99.70p
|
110.00p
|
98.59p
|
107.60p
|
796,441
|
|
04/09/2024
|
106.60p
|
108.00p
|
90.71p
|
99.70p
|
1,648,466
|
|
03/09/2024
|
115.00p
|
116.18p
|
110.40p
|
112.00p
|
351,523
|
|
02/09/2024
|
112.00p
|
117.20p
|
110.01p
|
113.40p
|
177,611
|
|
30/08/2024
|
112.00p
|
115.07p
|
112.00p
|
113.40p
|
189,490
|
|
29/08/2024
|
109.00p
|
117.64p
|
109.00p
|
113.60p
|
327,381
|
|
28/08/2024
|
117.20p
|
118.40p
|
106.45p
|
108.40p
|
861,736
|
|
27/08/2024
|
123.00p
|
125.40p
|
114.60p
|
114.60p
|
465,380
|
|
26/08/2024
|
113.40p
|
117.40p
|
109.00p
|
116.80p
|
2,023,123
|
|
23/08/2024
|
113.40p
|
117.40p
|
109.00p
|
116.80p
|
2,023,123
|
|
22/08/2024
|
113.40p
|
117.40p
|
109.00p
|
116.80p
|
2,023,123
|
|
21/08/2024
|
113.60p
|
113.60p
|
109.20p
|
109.60p
|
67,200
|
|
20/08/2024
|
110.00p
|
111.87p
|
108.00p
|
110.00p
|
519,308
|
|
19/08/2024
|
110.00p
|
111.10p
|
105.84p
|
109.00p
|
407,855
|
|
16/08/2024
|
113.20p
|
113.20p
|
105.80p
|
107.20p
|
312,894
|
|
15/08/2024
|
103.00p
|
112.00p
|
103.00p
|
110.60p
|
322,439
|
|
14/08/2024
|
104.20p
|
108.00p
|
104.20p
|
107.00p
|
286,310
|
|
13/08/2024
|
103.00p
|
109.37p
|
103.00p
|
104.80p
|
389,399
|
|
12/08/2024
|
112.00p
|
112.20p
|
103.80p
|
106.00p
|
609,605
|
|
09/08/2024
|
107.00p
|
116.29p
|
107.00p
|
112.20p
|
1,208,544
|
|
08/08/2024
|
99.20p
|
106.00p
|
99.20p
|
106.00p
|
503,678
|
|
07/08/2024
|
93.90p
|
102.40p
|
89.60p
|
102.40p
|
646,174
|
|
06/08/2024
|
85.00p
|
92.60p
|
81.04p
|
92.20p
|
1,148,646
|
|
05/08/2024
|
86.60p
|
86.90p
|
79.01p
|
81.50p
|
1,436,751
|
|
02/08/2024
|
89.00p
|
93.80p
|
85.00p
|
86.30p
|
613,961
|
|
01/08/2024
|
91.90p
|
93.80p
|
89.10p
|
89.30p
|
688,622
|
|
31/07/2024
|
85.00p
|
93.69p
|
85.00p
|
90.80p
|
851,173
|
|
30/07/2024
|
89.00p
|
89.00p
|
84.30p
|
88.00p
|
785,928
|
|
29/07/2024
|
87.30p
|
89.90p
|
84.40p
|
84.90p
|
691,018
|
|
26/07/2024
|
90.00p
|
105.00p
|
85.00p
|
87.60p
|
884,654
|
|
25/07/2024
|
85.00p
|
91.60p
|
76.73p
|
87.60p
|
4,078,467
|
|
24/07/2024
|
103.20p
|
109.80p
|
99.17p
|
102.00p
|
1,121,418
|
|
23/07/2024
|
107.00p
|
107.40p
|
101.96p
|
105.00p
|
3,828,329
|
|
22/07/2024
|
112.20p
|
112.48p
|
106.00p
|
106.00p
|
526,510
|
|
19/07/2024
|
111.40p
|
115.20p
|
108.11p
|
110.40p
|
411,759
|
|
18/07/2024
|
115.60p
|
116.80p
|
109.20p
|
111.00p
|
1,476,718
|