UK markets open in 2 hours 27 minutes
NIKKEI 225
38,634.98 -68.53 (-0.18%) HANG SENG
18,399.04 -77.76 (-0.42%) CRUDE OIL
75.75 +0.20 (+0.26%) GOLD FUTURES
2,400.40 +9.50 (+0.40%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,647.97 +147.05 (+0.26%)
CAB Payments Holdings Limited (CABP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 141.00 | 146.80 | 135.01 | 137.00 | 137.00 | 864,234 |
| 05 Jun 2024 | 153.00 | 153.00 | 141.00 | 145.80 | 145.80 | 979,310 |
| 04 Jun 2024 | 154.00 | 159.40 | 152.40 | 152.40 | 152.40 | 356,176 |
| 03 Jun 2024 | 160.00 | 164.00 | 155.20 | 155.20 | 155.20 | 704,532 |
| 31 May 2024 | 160.00 | 165.60 | 158.20 | 165.60 | 165.60 | 490,304 |
| 30 May 2024 | 163.00 | 163.00 | 155.40 | 158.00 | 158.00 | 132,491 |
| 29 May 2024 | 160.00 | 160.00 | 155.40 | 155.40 | 155.40 | 218,411 |
| 28 May 2024 | 158.20 | 163.20 | 156.20 | 157.20 | 157.20 | 708,034 |
| 24 May 2024 | 161.00 | 161.00 | 154.00 | 156.00 | 156.00 | 409,246 |
| 23 May 2024 | 163.00 | 163.00 | 156.70 | 157.20 | 157.20 | 431,628 |
| 22 May 2024 | 158.80 | 166.20 | 156.40 | 158.20 | 158.20 | 473,260 |
| 21 May 2024 | 165.00 | 165.60 | 160.00 | 160.80 | 160.80 | 584,910 |
| 20 May 2024 | 155.00 | 164.60 | 155.00 | 164.00 | 164.00 | 645,668 |
| 17 May 2024 | 158.00 | 158.00 | 150.20 | 155.00 | 155.00 | 549,254 |
| 16 May 2024 | 156.20 | 159.60 | 148.59 | 155.60 | 155.60 | 733,564 |
| 15 May 2024 | 151.60 | 165.00 | 149.32 | 149.80 | 149.80 | 847,070 |
| 14 May 2024 | 143.00 | 164.00 | 141.10 | 155.40 | 155.40 | 1,132,370 |
| 13 May 2024 | 138.00 | 144.60 | 135.44 | 144.60 | 144.60 | 281,813 |
| 10 May 2024 | 140.80 | 140.80 | 135.54 | 138.00 | 138.00 | 143,829 |
| 09 May 2024 | 134.80 | 138.37 | 134.40 | 137.80 | 137.80 | 232,182 |
| 08 May 2024 | 136.00 | 140.80 | 135.94 | 137.80 | 137.80 | 143,648 |
| 07 May 2024 | 138.00 | 144.80 | 134.74 | 136.00 | 136.00 | 256,001 |
| 03 May 2024 | 133.40 | 141.40 | 129.40 | 140.00 | 140.00 | 486,563 |
| 02 May 2024 | 133.40 | 133.40 | 127.20 | 130.60 | 130.60 | 253,748 |
| 01 May 2024 | 139.00 | 139.00 | 129.05 | 131.60 | 131.60 | 313,945 |
| 30 Apr 2024 | 130.00 | 140.80 | 129.80 | 133.00 | 133.00 | 347,486 |
| 29 Apr 2024 | 136.20 | 145.00 | 131.63 | 133.20 | 133.20 | 659,979 |
| 26 Apr 2024 | 143.60 | 143.60 | 136.20 | 136.20 | 136.20 | 401,926 |
| 25 Apr 2024 | 136.00 | 145.40 | 134.40 | 135.80 | 135.80 | 417,268 |
| 24 Apr 2024 | 146.00 | 146.00 | 137.00 | 139.40 | 139.40 | 575,534 |
| 23 Apr 2024 | 146.00 | 146.00 | 134.40 | 142.80 | 142.80 | 247,353 |
| 22 Apr 2024 | 141.00 | 145.47 | 137.00 | 142.80 | 142.80 | 546,419 |
| 19 Apr 2024 | 135.00 | 142.32 | 134.78 | 137.00 | 137.00 | 241,035 |
| 18 Apr 2024 | 137.80 | 145.80 | 133.40 | 138.20 | 138.20 | 573,543 |
| 17 Apr 2024 | 130.80 | 143.60 | 124.41 | 141.00 | 141.00 | 1,374,470 |
| 16 Apr 2024 | 133.00 | 135.80 | 121.60 | 124.00 | 124.00 | 911,889 |
| 15 Apr 2024 | 134.60 | 143.60 | 129.80 | 129.80 | 129.80 | 685,998 |
| 12 Apr 2024 | 132.40 | 150.20 | 125.05 | 137.80 | 137.80 | 1,370,445 |
| 11 Apr 2024 | 128.00 | 132.20 | 124.35 | 126.40 | 126.40 | 216,830 |
| 10 Apr 2024 | 125.00 | 140.00 | 122.00 | 128.40 | 128.40 | 1,172,222 |
| 09 Apr 2024 | 116.20 | 124.80 | 115.06 | 123.00 | 123.00 | 866,808 |
| 08 Apr 2024 | 122.00 | 122.00 | 114.40 | 115.20 | 115.20 | 434,417 |
| 05 Apr 2024 | 118.40 | 122.00 | 115.26 | 119.40 | 119.40 | 440,336 |
| 04 Apr 2024 | 116.00 | 123.60 | 118.24 | 119.00 | 119.00 | 2,225,204 |
| 03 Apr 2024 | 107.40 | 114.00 | 105.20 | 110.60 | 110.60 | 1,488,704 |
| 02 Apr 2024 | 97.60 | 109.60 | 95.70 | 107.60 | 107.60 | 2,392,675 |
| 28 Mar 2024 | 95.00 | 98.90 | 92.85 | 97.50 | 97.50 | 459,141 |
| 27 Mar 2024 | 91.10 | 95.90 | 89.60 | 93.10 | 93.10 | 818,917 |
| 26 Mar 2024 | 106.00 | 106.20 | 92.70 | 95.20 | 95.20 | 1,828,966 |
| 25 Mar 2024 | 110.00 | 110.00 | 105.20 | 105.60 | 105.60 | 614,391 |
| 22 Mar 2024 | 109.60 | 109.60 | 106.00 | 109.00 | 109.00 | 445,236 |
| 21 Mar 2024 | 109.00 | 109.60 | 105.40 | 108.40 | 108.40 | 287,854 |
| 20 Mar 2024 | 108.00 | 109.40 | 106.00 | 107.60 | 107.60 | 377,469 |
| 19 Mar 2024 | 103.00 | 113.20 | 102.32 | 106.60 | 106.60 | 811,881 |
| 18 Mar 2024 | 102.80 | 108.00 | 100.00 | 102.00 | 102.00 | 228,759 |
| 15 Mar 2024 | 102.00 | 108.80 | 98.40 | 100.40 | 100.40 | 730,582 |
| 14 Mar 2024 | 104.40 | 105.00 | 103.00 | 103.00 | 103.00 | 191,069 |
| 13 Mar 2024 | 104.40 | 105.20 | 101.80 | 103.40 | 103.40 | 510,483 |
| 12 Mar 2024 | 110.00 | 110.00 | 103.00 | 104.60 | 104.60 | 1,134,086 |
| 11 Mar 2024 | 106.00 | 108.00 | 104.65 | 105.40 | 105.40 | 1,003,335 |
| 08 Mar 2024 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 575,271 |
| 07 Mar 2024 | 107.00 | 110.80 | 101.80 | 107.40 | 107.40 | 644,129 |
| 06 Mar 2024 | 107.80 | 108.80 | 104.00 | 105.80 | 105.80 | 280,586 |
| 05 Mar 2024 | 106.00 | 109.80 | 105.00 | 106.20 | 106.20 | 347,686 |
| 04 Mar 2024 | 105.60 | 107.20 | 100.62 | 105.40 | 105.40 | 414,884 |
| 01 Mar 2024 | 95.00 | 103.27 | 94.11 | 100.20 | 100.20 | 1,223,287 |
| 29 Feb 2024 | 97.00 | 97.00 | 93.60 | 95.00 | 95.00 | 4,363,963 |
| 28 Feb 2024 | 92.00 | 96.12 | 91.10 | 95.00 | 95.00 | 513,083 |
| 27 Feb 2024 | 92.90 | 96.90 | 90.78 | 92.40 | 92.40 | 648,790 |
| 26 Feb 2024 | 101.00 | 101.00 | 93.90 | 96.00 | 96.00 | 450,017 |
| 23 Feb 2024 | 104.60 | 104.60 | 99.40 | 99.40 | 99.40 | 610,603 |
| 22 Feb 2024 | 92.30 | 105.40 | 92.30 | 102.00 | 102.00 | 1,063,295 |
| 21 Feb 2024 | 112.00 | 112.00 | 88.20 | 95.60 | 95.60 | 5,002,312 |
| 20 Feb 2024 | 117.00 | 118.00 | 106.20 | 107.20 | 107.20 | 1,303,570 |
| 19 Feb 2024 | 110.00 | 117.80 | 110.00 | 115.00 | 115.00 | 823,630 |
| 16 Feb 2024 | 104.00 | 112.40 | 104.00 | 112.40 | 112.40 | 1,125,112 |
| 15 Feb 2024 | 106.00 | 109.60 | 101.40 | 103.80 | 103.80 | 1,710,771 |
| 14 Feb 2024 | 105.00 | 109.20 | 100.90 | 107.40 | 107.40 | 852,019 |
| 13 Feb 2024 | 100.00 | 110.64 | 100.00 | 104.20 | 104.20 | 1,395,629 |
| 12 Feb 2024 | 101.00 | 105.40 | 97.30 | 101.00 | 101.00 | 2,813,132 |
| 09 Feb 2024 | 93.00 | 101.98 | 89.90 | 100.80 | 100.80 | 2,330,370 |
| 08 Feb 2024 | 82.00 | 96.10 | 82.00 | 91.80 | 91.80 | 1,769,453 |
| 07 Feb 2024 | 81.00 | 85.60 | 78.00 | 84.30 | 84.30 | 1,768,523 |
| 06 Feb 2024 | 77.00 | 80.10 | 75.70 | 79.10 | 79.10 | 1,136,511 |
| 05 Feb 2024 | 77.00 | 77.30 | 74.40 | 75.70 | 75.70 | 1,195,840 |
| 02 Feb 2024 | 83.00 | 83.00 | 73.48 | 74.10 | 74.10 | 1,355,652 |
| 01 Feb 2024 | 79.00 | 82.90 | 77.40 | 78.40 | 78.40 | 1,409,176 |
| 31 Jan 2024 | 89.00 | 89.00 | 79.40 | 79.50 | 79.50 | 1,610,134 |
| 30 Jan 2024 | 90.00 | 90.00 | 84.29 | 87.10 | 87.10 | 739,098 |
| 29 Jan 2024 | 97.00 | 97.00 | 85.88 | 86.10 | 86.10 | 1,227,259 |
| 26 Jan 2024 | 92.00 | 96.20 | 89.70 | 93.30 | 93.30 | 1,052,942 |
| 25 Jan 2024 | 87.50 | 92.70 | 86.27 | 91.90 | 91.90 | 1,083,643 |
| 24 Jan 2024 | 87.50 | 88.00 | 84.20 | 86.60 | 86.60 | 517,545 |
| 23 Jan 2024 | 86.10 | 86.60 | 82.90 | 83.70 | 83.70 | 553,123 |
| 22 Jan 2024 | 79.10 | 86.80 | 79.10 | 84.00 | 84.00 | 998,913 |
| 19 Jan 2024 | 88.00 | 89.60 | 82.00 | 82.10 | 82.10 | 2,246,285 |
| 18 Jan 2024 | 95.10 | 95.10 | 88.20 | 88.20 | 88.20 | 1,784,117 |
| 17 Jan 2024 | 95.00 | 97.10 | 88.53 | 95.00 | 95.00 | 2,119,761 |
| 16 Jan 2024 | 99.00 | 100.41 | 91.00 | 93.90 | 93.90 | 2,976,921 |
| 15 Jan 2024 | 85.53 | 97.34 | 83.69 | 96.70 | 96.70 | 3,213,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.