Shares Magazine
46.00p+0.05 (+0.11%)30 Jun 2025, 17:05
Cab Payments Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 42.50p | 46.00p | 41.35p | 45.95p | 1,513,266 |
| Jun 26, 2025 | 41.95p | 42.60p | 41.30p | 42.50p | 413,386 |
| Jun 25, 2025 | 41.20p | 41.50p | 41.20p | 41.35p | 284,768 |
| Jun 24, 2025 | 41.00p | 41.50p | 40.80p | 41.50p | 298,593 |
| Jun 23, 2025 | 41.15p | 41.59p | 40.00p | 41.10p | 406,285 |
| Jun 20, 2025 | 41.50p | 41.95p | 40.60p | 41.95p | 508,615 |
| Jun 19, 2025 | 42.55p | 42.55p | 39.46p | 40.70p | 520,162 |
| Jun 18, 2025 | 42.00p | 42.00p | 40.40p | 41.00p | 426,240 |
| Jun 17, 2025 | 43.00p | 43.00p | 40.85p | 40.85p | 333,506 |
| Jun 16, 2025 | 41.80p | 42.05p | 41.25p | 41.65p | 126,808 |
| Jun 13, 2025 | 40.55p | 41.50p | 40.46p | 41.25p | 335,533 |
| Jun 12, 2025 | 41.80p | 41.80p | 40.80p | 40.80p | 525,169 |
| Jun 11, 2025 | 41.60p | 42.20p | 41.50p | 41.50p | 570,112 |
| Jun 10, 2025 | 41.00p | 42.80p | 40.35p | 42.00p | 862,565 |
| Jun 9, 2025 | 42.00p | 42.00p | 40.50p | 40.85p | 477,069 |
| Jun 6, 2025 | 41.00p | 43.30p | 40.84p | 41.85p | 578,808 |
| Jun 5, 2025 | 44.00p | 44.48p | 40.70p | 40.70p | 1,124,463 |
| Jun 4, 2025 | 43.20p | 48.00p | 43.20p | 44.00p | 1,959,843 |
| Jun 3, 2025 | 40.90p | 41.75p | 40.00p | 41.25p | 469,230 |
| Jun 2, 2025 | 42.20p | 43.45p | 41.05p | 42.05p | 160,351 |
| May 30, 2025 | 43.15p | 43.35p | 41.30p | 41.40p | 334,079 |
| May 29, 2025 | 43.85p | 43.85p | 42.90p | 42.90p | 265,652 |
| May 28, 2025 | 42.00p | 43.90p | 41.14p | 42.50p | 880,035 |
| May 27, 2025 | 41.70p | 43.95p | 41.10p | 41.50p | 578,725 |
| May 23, 2025 | 42.30p | 43.95p | 41.55p | 41.65p | 115,051 |
| May 22, 2025 | 44.30p | 44.85p | 41.75p | 41.75p | 352,267 |
| May 21, 2025 | 43.00p | 46.15p | 43.00p | 45.00p | 298,610 |
| May 20, 2025 | 46.35p | 46.60p | 44.05p | 44.60p | 520,635 |
| May 19, 2025 | 47.15p | 47.17p | 43.25p | 44.40p | 648,923 |
| May 16, 2025 | 48.00p | 49.70p | 46.95p | 46.95p | 221,556 |
| May 15, 2025 | 51.10p | 51.60p | 47.30p | 47.45p | 562,684 |
| May 14, 2025 | 51.20p | 52.90p | 51.00p | 51.00p | 149,838 |
| May 13, 2025 | 53.80p | 54.90p | 51.00p | 51.00p | 118,053 |
| May 12, 2025 | 52.20p | 55.00p | 52.20p | 54.20p | 139,986 |
| May 9, 2025 | 53.00p | 54.50p | 51.77p | 52.00p | 175,961 |
| May 8, 2025 | 51.00p | 52.90p | 49.58p | 52.90p | 145,990 |
| May 7, 2025 | 45.75p | 50.80p | 45.75p | 50.30p | 461,185 |
| May 6, 2025 | 44.00p | 48.00p | 44.00p | 48.00p | 192,292 |
| May 2, 2025 | 44.80p | 47.00p | 44.50p | 47.00p | 162,275 |
| May 1, 2025 | 44.65p | 44.85p | 43.60p | 44.85p | 58,128 |
| Apr 30, 2025 | 44.85p | 44.85p | 43.25p | 44.45p | 145,020 |
| Apr 29, 2025 | 44.30p | 44.30p | 43.48p | 44.15p | 187,237 |
| Apr 28, 2025 | 43.70p | 44.70p | 43.45p | 43.45p | 66,783 |
| Apr 25, 2025 | 43.65p | 44.75p | 42.15p | 43.70p | 98,657 |
| Apr 24, 2025 | 45.00p | 45.00p | 42.60p | 43.00p | 166,639 |
| Apr 23, 2025 | 41.55p | 44.45p | 41.00p | 43.75p | 501,625 |
| Apr 22, 2025 | 43.50p | 44.85p | 40.17p | 41.60p | 698,797 |
| Apr 17, 2025 | 43.60p | 44.90p | 42.50p | 44.00p | 143,973 |
| Apr 16, 2025 | 44.65p | 45.00p | 42.40p | 45.00p | 216,566 |
| Apr 15, 2025 | 45.05p | 45.05p | 42.00p | 42.25p | 253,475 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |