LSE - Delayed Quote
GBp
CAB Payments Holdings plc (CABP.L)
82.50
+0.60
(+0.73%)
At close: October 30 at 4:36:39 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.50
84.50
82.00
82.50
82.50
13,505
Oct 29, 2026
82.00
84.10
81.90
81.90
81.90
116,626
Oct 28, 2026
82.10
82.90
82.00
82.00
82.00
28,663
Oct 27, 2026
82.60
83.00
82.00
82.10
82.10
105,755
Oct 26, 2026
84.40
85.20
82.00
82.00
82.00
82,127
Oct 23, 2026
84.00
85.20
80.40
80.40
80.40
47,324
Oct 22, 2026
82.00
85.00
82.00
84.00
84.00
111,816
Oct 21, 2026
83.00
85.10
82.37
83.00
83.00
39,788
Oct 20, 2026
82.30
85.10
81.90
82.90
82.90
230,188
Oct 19, 2026
83.00
84.00
81.71
82.40
82.40
257,848
Oct 16, 2026
82.20
85.20
82.10
82.80
82.80
13,573
Oct 15, 2026
81.00
84.27
81.00
82.20
82.20
72,442
Oct 14, 2026
82.00
88.80
82.00
82.00
82.00
40,846
Oct 13, 2026
84.60
84.60
83.00
84.60
84.60
188,221
Oct 12, 2026
82.50
84.60
81.30
84.60
84.60
20,815
Oct 9, 2026
82.10
84.60
82.00
84.60
84.60
319,913
Oct 8, 2026
83.60
85.50
83.32
83.90
83.90
18,849
Oct 7, 2026
82.00
86.00
82.00
82.00
82.00
20,663
Oct 6, 2026
85.00
86.40
82.39
83.00
83.00
97,243
Oct 5, 2026
81.00
85.00
81.00
82.00
82.00
27,071
Oct 2, 2026
83.40
85.00
83.00
83.00
83.00
20,966
Oct 1, 2026
79.60
85.00
79.60
84.00
84.00
48,720
Sep 30, 2026
82.00
83.00
81.20
83.00
83.00
47,420
Sep 29, 2026
80.00
83.00
79.00
79.00
79.00
132,175
Sep 28, 2026
80.00
84.90
80.00
80.00
80.00
85,622
Sep 25, 2026
81.40
84.20
81.40
81.40
81.40
44,561
Sep 24, 2026
82.00
83.90
82.00
82.00
82.00
20,646
Sep 23, 2026
82.20
83.30
82.10
82.70
82.70
20,616
Sep 22, 2026
83.55
84.45
82.20
83.30
83.30
55,413
Sep 21, 2026
83.00
85.00
82.10
82.40
82.40
115,284
Sep 18, 2026
83.00
84.80
82.48
84.50
84.50
162,360
Sep 17, 2026
83.00
83.23
80.10
82.00
82.00
136,460
Sep 16, 2026
82.40
84.00
81.60
81.60
81.60
36,246
Sep 15, 2026
84.50
84.90
81.57
84.50
84.50
32,270
Sep 14, 2026
82.10
84.50
82.00
84.50
84.50
45,542
Sep 11, 2026
82.50
84.00
80.47
84.00
84.00
96,512
Sep 10, 2026
82.00
83.39
80.10
82.00
82.00
77,072
Sep 9, 2026
83.00
83.50
80.00
80.00
80.00
559,473
Sep 8, 2026
83.00
84.90
83.00
83.00
83.00
18,572
Sep 7, 2026
82.00
87.00
82.00
84.50
84.50
58,984
Sep 4, 2026
84.30
87.00
80.43
84.40
84.40
118,297
Sep 3, 2026
82.00
84.40
82.00
84.40
84.40
8,021
Sep 2, 2026
84.40
84.40
82.53
82.60
82.60
115,434
Sep 1, 2026
80.80
84.10
80.00
83.20
83.20
75,112
Aug 28, 2026
81.90
82.81
80.34
81.50
81.50
39,417
Aug 27, 2026
80.20
82.73
80.00
80.00
80.00
14,940
Aug 26, 2026
81.20
83.20
80.00
82.00
82.00
4,025
Aug 25, 2026
81.80
84.30
80.10
81.20
81.20
9,568
Aug 24, 2026
81.00
84.30
80.37
81.80
81.80
41,611
Aug 21, 2026
82.90
83.00
79.63
82.50
82.50
118,723
Aug 20, 2026
80.00
84.30
79.00
79.90
79.90
90,270
Aug 19, 2026
80.00
81.00
79.10
80.60
80.60
929,801
Aug 18, 2026
80.40
84.30
78.42
79.40
79.40
316,172
Aug 17, 2026
83.00
83.30
79.50
82.40
82.40
179,690
Aug 14, 2026
80.00
82.90
77.10
81.00
81.00
188,188
Aug 13, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
80.90
82.90
79.20
80.00
80.00
86,588
Aug 12, 2026
80.80
83.00
80.50
81.00
80.98
85,793
Aug 11, 2026
79.00
81.00
78.84
81.00
80.98
98,125
Aug 10, 2026
80.00
82.10
79.58
80.40
80.38
214,436
Aug 7, 2026
79.00
83.30
79.00
81.00
80.98
228,371
Aug 6, 2026
80.00
85.22
79.60
80.00
79.98
981,405
Aug 5, 2026
78.00
79.71
76.90
77.00
76.98
177,160
Aug 4, 2026
80.00
81.30
78.00
78.00
77.98
265,173
Aug 3, 2026
81.00
81.20
77.30
80.00
79.98
94,010
Jul 31, 2026
78.00
81.20
78.00
81.20
81.18
94,208
Jul 30, 2026
80.00
80.88
78.00
79.60
79.58
75,981
Jul 29, 2026
78.00
81.20
77.00
77.60
77.58
283,318
Jul 28, 2026
77.00
78.00
77.00
77.20
77.18
23,125
Jul 27, 2026
78.00
79.26
76.70
76.70
76.68
761,937
Jul 24, 2026
78.20
78.80
77.00
77.00
76.98
3,059
Jul 23, 2026
77.50
79.90
77.00
77.00
76.98
560,228
Jul 22, 2026
79.90
80.10
77.93
79.00
78.98
43,378
Jul 21, 2026
78.00
78.00
77.20
77.20
77.18
16,251
Jul 20, 2026
81.00
81.00
77.00
77.00
76.98
37,276
Jul 17, 2026
78.00
81.20
76.70
77.20
77.18
19,489
Jul 16, 2026
77.30
79.34
77.00
77.00
76.98
129,133
Jul 15, 2026
76.60
77.68
76.50
77.30
77.28
49,711
Jul 14, 2026
79.80
79.80
76.50
77.10
77.08
91,758
Jul 13, 2026
77.00
79.60
76.50
77.00
76.98
525,445
Jul 10, 2026
78.00
79.40
76.40
77.00
76.98
782,244
Jul 9, 2026
77.10
79.90
76.50
76.50
76.48
212,127
Jul 8, 2026
76.30
79.00
76.00
77.00
76.98
293,759
Jul 7, 2026
77.30
79.80
76.70
77.00
76.98
1,255,345
Jul 6, 2026
77.90
80.50
76.80
77.40
77.38
694,918
Jul 3, 2026
81.50
81.50
77.60
78.00
77.98
74,337
Jul 2, 2026
79.90
80.30
77.88
78.50
78.48
140,686
Jul 1, 2026
77.60
80.30
77.10
80.30
80.28
44,664
Jun 30, 2026
78.00
79.90
78.00
78.80
78.78
67,014
Jun 29, 2026
78.00
79.60
78.00
79.00
78.98
61,348
Jun 26, 2026
77.30
79.88
77.30
79.70
79.68
21,041
Jun 25, 2026
77.00
81.50
77.00
79.50
79.48
31,311
Jun 24, 2026
80.30
80.40
77.50
79.50
79.48
82,642
Jun 23, 2026
77.90
79.50
76.40
79.50
79.48
11,838
Jun 22, 2026
79.20
81.40
77.00
80.50
80.48
99,958
Jun 19, 2026
77.00
79.89
77.00
79.20
79.18
40,761
Jun 18, 2026
75.40
79.01
75.40
77.70
77.68
90,022
Jun 17, 2026
78.20
80.53
76.96
77.50
77.48
169,874
Jun 16, 2026
77.00
81.40
77.00
78.10
78.08
29,956
Jun 15, 2026
75.40
80.45
75.40
77.20
77.18
44,280
Jun 12, 2026
77.20
81.30
77.00
78.00
77.98
37,797
Jun 11, 2026
75.40
81.40
75.40
77.50
77.48
84,631
Jun 10, 2026
77.00
81.00
77.00
77.50
77.48
235,749
Jun 9, 2026
75.40
78.10
75.40
77.00
76.98
181,249
Jun 8, 2026
79.10
80.80
77.10
78.00
77.98
218,287
Jun 5, 2026
80.50
80.50
75.50
79.50
79.48
78,191
Jun 4, 2026
77.00
80.80
77.00
79.60
79.58
220,998
Jun 3, 2026
77.10
79.00
77.00
77.10
77.08
92,876
Jun 2, 2026
74.90
79.60
74.90
75.50
75.48
433,374
Jun 1, 2026
78.20
80.80
76.60
77.90
77.88
285,997
May 29, 2026
79.60
80.90
78.20
78.90
78.88
220,219
May 28, 2026
79.10
80.90
79.00
79.70
79.68
55,855
May 27, 2026
80.50
80.50
78.50
79.00
78.98
46,150
May 26, 2026
80.40
82.80
79.10
80.50
80.48
29,983
May 22, 2026
80.00
83.00
79.30
80.60
80.58
7,474
May 21, 2026
80.90
84.20
78.50
80.40
80.38
86,091
May 20, 2026
81.00
81.90
78.30
81.50
81.48
147,743
May 19, 2026
78.20
81.90
78.10
78.20
78.18
56,699
May 18, 2026
78.40
83.90
78.00
78.00
77.98
33,787
May 15, 2026
77.40
79.85
77.10
78.10
78.08
101,947
May 14, 2026
77.00
83.00
77.00
79.00
78.98
1,286,124
May 13, 2026
80.00
81.90
77.00
80.00
79.98
67,807
May 12, 2026
82.60
82.60
79.20
80.00
79.98
166,466
May 11, 2026
82.00
84.90
80.00
80.00
79.98
104,023
May 8, 2026
81.80
84.60
80.30
83.20
83.18
44,767
May 7, 2026
82.60
83.20
78.30
82.50
82.48
212,780
May 6, 2026
80.00
84.59
80.00
83.10
83.08
279,245
May 5, 2026
83.00
84.62
82.90
83.70
83.68
155,123
May 1, 2026
84.90
85.96
83.00
84.00
83.98
87,709
Apr 30, 2026
85.00
85.60
83.40
85.20
85.18
108,915
Apr 29, 2026
84.00
87.14
84.00
84.00
83.98
111,340
Apr 28, 2026
87.00
89.90
86.00
87.00
86.98
50,055
Apr 27, 2026
91.00
91.00
85.20
86.70
86.68
36,953
Apr 24, 2026
89.90
90.90
86.50
86.70
86.68
89,038
Apr 23, 2026
92.70
92.70
89.00
89.00
88.98
97,327
Apr 22, 2026
91.00
92.60
89.00
90.10
90.08
154,447
Apr 21, 2026
90.00
95.60
90.00
90.00
89.98
593,715
Apr 20, 2026
91.70
93.00
89.61
90.50
90.48
299,827
Apr 17, 2026
94.10
97.07
86.00
92.00
91.98
801,175
Apr 16, 2026
90.20
100.00
90.20
96.50
96.47
1,335,308
Apr 15, 2026
87.60
87.60
84.20
87.50
87.48
49,897
Apr 14, 2026
84.10
86.79
83.00
85.00
84.98
94,068
Apr 13, 2026
86.60
88.40
84.60
86.00
85.98
103,854
Apr 10, 2026
86.00
88.80
86.00
86.60
86.58
117,604
Apr 9, 2026
86.00
86.90
84.60
85.50
85.48
128,998
Apr 8, 2026
83.70
87.70
83.50
87.30
87.28
168,853
Apr 7, 2026
83.40
85.20
80.00
83.40
83.38
59,538
Apr 2, 2026
87.50
87.50
82.60
83.00
82.98
57,536
Apr 1, 2026
87.70
87.70
82.90
83.40
83.38
65,061
Mar 31, 2026
86.00
86.80
83.00
84.70
84.68
46,631
Mar 30, 2026
82.80
85.50
82.50
82.60
82.58
148,466
Mar 27, 2026
90.20
90.90
81.90
83.20
83.18
1,660,907
Mar 26, 2026
89.20
90.00
86.70
86.70
86.68
197,667
Mar 25, 2026
90.00
90.90
88.10
89.20
89.18
35,230
Mar 24, 2026
91.00
91.00
88.00
89.20
89.18
55,921
Mar 23, 2026
92.00
92.60
86.60
91.00
90.98
791,469
Mar 20, 2026
93.80
93.80
87.70
90.50
90.48
409,987
Mar 19, 2026
91.70
93.80
90.00
90.00
89.98
743,849
Mar 18, 2026
92.70
94.70
90.60
93.20
93.18
139,744
Mar 17, 2026
87.40
94.70
87.40
92.70
92.68
271,072
Mar 16, 2026
85.60
94.40
85.60
91.80
91.78
1,802,419
Mar 13, 2026
79.30
81.35
73.10
78.50
78.48
773,866
Mar 12, 2026
80.10
82.70
79.70
80.20
80.18
119,534
Mar 11, 2026
82.00
83.00
79.58
80.00
79.98
1,187,567
Mar 10, 2026
84.00
85.20
81.10
82.00
81.98
119,101
Mar 9, 2026
85.00
85.00
81.76
82.00
81.98
410,737
Mar 6, 2026
85.80
88.90
81.30
82.20
82.18
700,804
Mar 5, 2026
82.40
88.20
82.40
85.70
85.68
504,752
Mar 4, 2026
87.00
87.90
85.78
87.80
87.78
357,856
Mar 3, 2026
88.90
88.90
83.70
86.10
86.08
573,448
Mar 2, 2026
81.70
87.00
86.00
86.10
86.08
1,010,537
Feb 27, 2026
83.00
85.00
80.10
84.20
84.18
122,735
Feb 26, 2026
82.40
85.80
80.50
83.70
83.68
307,128
Feb 25, 2026
84.10
85.90
80.10
84.00
83.98
652,685
Feb 24, 2026
84.90
84.90
82.93
84.00
83.98
194,174
Feb 23, 2026
81.40
85.00
81.40
85.00
84.98
601,285
Feb 20, 2026
81.50
83.45
80.89
82.40
82.38
363,021
Feb 19, 2026
78.40
81.50
78.40
81.00
80.98
213,092
Feb 18, 2026
80.50
80.80
78.80
79.40
79.38
194,231
Feb 17, 2026
76.90
80.70
76.72
79.00
78.98
187,407
Feb 16, 2026
76.00
79.30
76.00
77.40
77.38
146,238
Feb 13, 2026
75.90
81.45
75.30
77.50
77.48
513,934
Feb 12, 2026
77.00
80.00
75.30
75.90
75.88
190,123
Feb 11, 2026
80.00
80.00
75.10
77.00
76.98
215,179
Feb 10, 2026
77.90
79.40
77.00
79.40
79.38
111,581
Feb 9, 2026
75.50
77.90
75.00
77.60
77.58
214,366
Feb 6, 2026
77.60
79.90
75.50
77.50
77.48
87,976
Feb 5, 2026
81.00
83.00
76.40
77.30
77.28
204,159
Feb 4, 2026
81.00
81.91
78.68
79.50
79.48
549,745
Feb 3, 2026
74.60
82.00
74.52
81.20
81.18
1,327,830
Feb 2, 2026
75.00
81.20
73.68
74.60
74.58
2,594,324
Jan 30, 2026
70.50
75.00
70.50
72.20
72.18
565,113
Jan 29, 2026
70.10
72.20
70.00
70.00
69.98
169,271
Jan 28, 2026
73.90
76.42
71.00
71.00
70.98
408,745
Jan 27, 2026
74.00
76.70
72.10
72.10
72.08
528,847
Jan 26, 2026
73.00
76.61
72.10
73.10
73.08
1,237,109
Jan 23, 2026
68.00
72.10
66.30
72.00
71.98
315,839
Jan 22, 2026
68.00
69.80
67.08
67.90
67.88
717,384
Jan 21, 2026
65.50
68.50
64.10
66.70
66.68
1,121,760
Jan 20, 2026
68.20
68.60
66.90
66.90
66.88
204,475
Jan 19, 2026
71.50
72.60
67.00
68.30
68.28
810,374
Jan 16, 2026
74.30
77.25
71.00
71.00
70.98
642,306
Jan 15, 2026
69.00
76.00
68.50
74.00
73.98
2,916,530
Jan 14, 2026
65.20
66.80
64.60
66.00
65.98
287,216
Jan 13, 2026
65.40
66.70
64.20
65.10
65.08
437,463
Jan 12, 2026
65.00
66.90
63.20
66.20
66.18
53,871
Jan 9, 2026
64.60
65.85
64.00
64.00
63.98
62,800
Jan 8, 2026
65.20
66.43
64.10
64.80
64.78
814,897
Jan 7, 2026
65.10
66.00
63.50
66.00
65.98
590,544
Jan 6, 2026
65.00
65.30
63.30
65.30
65.28
501,843
Jan 5, 2026
60.70
65.00
60.70
65.00
64.98
94,945
Jan 2, 2026
61.90
64.20
60.50
60.50
60.48
76,712
Dec 31, 2025
61.90
62.27
61.90
61.90
61.88
14,329
Dec 30, 2025
60.10
62.42
60.10
61.90
61.88
135,892
Dec 29, 2025
61.90
62.00
60.10
60.10
60.08
25,633
Dec 24, 2025
62.00
62.00
60.10
62.00
61.98
8,828
Dec 23, 2025
59.60
61.20
59.49
60.20
60.18
104,940
Dec 22, 2025
59.50
61.90
59.06
59.80
59.78
127,278
Dec 19, 2025
59.80
61.70
59.00
59.80
59.78
116,641
Dec 18, 2025
60.00
61.70
59.90
59.90
59.88
92,137
Dec 17, 2025
63.00
63.39
59.50
59.90
59.88
171,610
Dec 16, 2025
64.60
66.70
63.00
63.00
62.98
70,724
Dec 15, 2025
66.10
68.00
65.40
65.40
65.38
154,323
Dec 12, 2025
66.40
68.00
65.73
68.00
67.98
59,658
Dec 11, 2025
66.00
67.90
63.37
66.30
66.28
291,055
Dec 10, 2025
62.00
65.00
60.43
64.80
64.78
87,796
Dec 9, 2025
59.90
62.40
59.38
62.40
62.38
235,275
Dec 8, 2025
56.60
60.69
55.30
59.90
59.88
585,434
Dec 5, 2025
54.00
56.50
53.38
56.50
56.49
180,586
Dec 4, 2025
52.70
54.00
52.20
54.00
53.99
230,339
Dec 3, 2025
50.70
52.61
50.50
52.50
52.49
1,324,679
Dec 2, 2025
50.70
50.90
49.25
50.70
50.69
209,876
Dec 1, 2025
50.40
50.92
49.65
49.65
49.64
98,682
Nov 28, 2025
50.60
50.60
49.90
49.90
49.89
42,253
Nov 27, 2025
50.40
50.71
50.00
50.00
49.99
62,419
Nov 26, 2025
50.00
50.18
49.50
49.70
49.69
82,016
Nov 25, 2025
50.50
51.10
50.00
50.00
49.99
320,586
Nov 24, 2025
50.90
51.70
50.40
50.50
50.49
336,040
Nov 21, 2025
49.05
51.50
49.05
50.80
50.79
213,000
Nov 20, 2025
50.60
51.90
50.60
51.50
51.49
195,043
Nov 19, 2025
50.50
51.36
50.50
51.00
50.99
86,681
Nov 18, 2025
49.40
51.00
49.00
51.00
50.99
272,203
Nov 17, 2025
50.50
51.00
50.50
50.90
50.89
87,555
Nov 14, 2025
50.00
51.00
49.72
50.50
50.49
125,406
Nov 13, 2025
53.00
53.00
51.00
51.00
50.99
120,120
Nov 12, 2025
51.90
52.50
51.10
51.50
51.49
132,281
Nov 11, 2025
51.10
51.60
51.00
51.00
50.99
84,353
Nov 10, 2025
49.70
51.01
49.70
50.70
50.69
152,189
Nov 7, 2025
51.00
51.90
50.00
51.00
50.99
90,728
Nov 6, 2025
51.20
51.40
50.20
50.90
50.89
156,545
Nov 5, 2025
51.60
51.96
51.10
51.20
51.19
274,844
Nov 4, 2025
51.30
51.50
51.00
51.50
51.49
155,772
Nov 3, 2025
50.90
51.80
50.90
51.50
51.49
78,033
Oct 31, 2025
51.00
51.17
50.60
50.90
50.89
136,116
Oct 30, 2025
51.20
51.30
50.59
51.00
50.99
50,318
