Market data

Select a section

CAB Payments Holdings

(CABP)
Sector: Investment Banking and Brokerage Services
50.70p
-0.70p -1.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 51.00p 52.30p 50.50p 50.70p 186,239
03/07/2025 52.00p 52.60p 50.10p 51.40p 476,170
02/07/2025 55.90p 56.31p 50.00p 51.60p 2,064,274
01/07/2025 46.00p 55.36p 46.00p 54.70p 2,140,299
30/06/2025 46.00p 46.41p 45.40p 46.00p 406,304
27/06/2025 42.50p 46.00p 41.35p 45.95p 1,513,266
26/06/2025 41.95p 42.60p 41.30p 42.50p 413,390
25/06/2025 41.20p 41.50p 41.20p 41.35p 284,768
24/06/2025 41.00p 41.50p 40.80p 41.50p 298,593
23/06/2025 41.15p 41.59p 40.00p 41.10p 406,285
20/06/2025 41.50p 41.95p 40.60p 41.95p 508,615
19/06/2025 42.55p 42.55p 39.46p 40.70p 520,162
18/06/2025 42.00p 42.00p 40.40p 41.00p 426,240
17/06/2025 43.00p 43.00p 40.85p 40.85p 333,507
16/06/2025 41.80p 42.05p 41.25p 41.65p 126,808
13/06/2025 40.55p 41.50p 40.46p 41.25p 335,534
12/06/2025 41.80p 41.80p 40.80p 40.80p 525,170
11/06/2025 41.60p 42.20p 41.50p 41.50p 570,112
10/06/2025 41.00p 42.80p 40.35p 42.00p 862,565
09/06/2025 42.00p 42.00p 40.50p 40.85p 477,070
06/06/2025 41.00p 43.30p 40.84p 41.85p 578,809
05/06/2025 44.00p 44.48p 40.70p 40.70p 1,124,464
04/06/2025 43.20p 48.00p 43.20p 44.00p 1,959,843
03/06/2025 40.90p 41.75p 40.00p 41.25p 469,230
02/06/2025 42.20p 43.45p 41.05p 42.05p 160,352
30/05/2025 43.15p 43.35p 41.30p 41.40p 334,080
29/05/2025 43.85p 43.85p 42.90p 42.90p 265,652
28/05/2025 42.00p 43.90p 41.14p 42.50p 880,035
27/05/2025 41.70p 43.95p 41.10p 41.50p 578,726
26/05/2025 42.30p 43.95p 41.55p 41.65p 115,052
23/05/2025 42.30p 43.95p 41.55p 41.65p 115,052
22/05/2025 44.30p 44.85p 41.75p 41.75p 352,268
21/05/2025 43.00p 46.15p 43.00p 45.00p 298,610
20/05/2025 46.35p 46.60p 44.05p 44.60p 520,634
19/05/2025 47.15p 47.17p 43.25p 44.40p 648,923
16/05/2025 48.00p 49.70p 46.95p 46.95p 221,557
15/05/2025 51.10p 51.60p 47.30p 47.45p 562,685
14/05/2025 51.20p 52.90p 51.00p 51.00p 149,839
13/05/2025 53.80p 54.90p 51.00p 51.00p 118,053
12/05/2025 52.20p 55.00p 52.20p 54.20p 139,986
09/05/2025 53.00p 54.50p 51.77p 52.00p 175,961
08/05/2025 51.00p 52.90p 49.58p 52.90p 145,991
07/05/2025 45.75p 50.80p 45.75p 50.30p 461,185
06/05/2025 44.00p 48.00p 44.00p 48.00p 192,293
05/05/2025 44.80p 47.00p 44.50p 47.00p 162,276
02/05/2025 44.80p 47.00p 44.50p 47.00p 162,276
01/05/2025 44.65p 44.85p 43.60p 44.85p 58,128
30/04/2025 44.85p 44.85p 43.25p 44.45p 145,020
29/04/2025 44.30p 44.30p 43.48p 44.15p 187,237
28/04/2025 43.70p 44.70p 43.45p 43.45p 66,783
25/04/2025 43.65p 44.75p 42.15p 43.70p 98,657
24/04/2025 45.00p 45.00p 42.60p 43.00p 166,639
23/04/2025 41.55p 44.45p 41.00p 43.75p 501,626
22/04/2025 43.50p 44.85p 40.17p 41.60p 698,797
21/04/2025 43.60p 44.90p 42.50p 44.00p 143,973
18/04/2025 43.60p 44.90p 42.50p 44.00p 143,973
17/04/2025 43.60p 44.90p 42.50p 44.00p 143,973
16/04/2025 44.65p 45.00p 42.40p 45.00p 216,567
15/04/2025 45.05p 45.05p 42.00p 42.25p 253,475
14/04/2025 41.30p 43.85p 40.90p 43.15p 177,202
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

Market data

Select a section