Shares Magazine
41.40p-1.50 (-3.50%)30 May 2025, 16:35
Cab Payments Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 41.30p | 43.85p | 40.90p | 43.15p | 177,201 |
| Apr 11, 2025 | 41.95p | 43.75p | 40.24p | 40.60p | 131,907 |
| Apr 10, 2025 | 41.80p | 43.95p | 40.24p | 42.30p | 285,376 |
| Apr 9, 2025 | 41.00p | 41.85p | 37.30p | 41.85p | 346,765 |
| Apr 8, 2025 | 37.50p | 41.10p | 37.50p | 39.30p | 330,340 |
| Apr 7, 2025 | 40.00p | 40.15p | 37.90p | 38.40p | 353,870 |
| Apr 4, 2025 | 42.25p | 44.90p | 37.05p | 40.35p | 932,302 |
| Apr 3, 2025 | 43.05p | 44.00p | 42.05p | 44.00p | 217,511 |
| Apr 2, 2025 | 44.00p | 45.26p | 42.59p | 44.15p | 378,379 |
| Apr 1, 2025 | 44.10p | 47.20p | 44.00p | 44.45p | 279,294 |
| Mar 31, 2025 | 47.05p | 49.95p | 44.05p | 44.30p | 376,541 |
| Mar 28, 2025 | 47.00p | 49.41p | 47.00p | 47.75p | 450,969 |
| Mar 27, 2025 | 48.48p | 48.90p | 47.00p | 47.45p | 218,002 |
| Mar 26, 2025 | 50.20p | 50.30p | 48.20p | 48.95p | 122,723 |
| Mar 25, 2025 | 48.05p | 50.34p | 48.05p | 50.20p | 288,175 |
| Mar 24, 2025 | 48.95p | 50.80p | 47.00p | 48.15p | 353,668 |
| Mar 21, 2025 | 48.25p | 50.90p | 47.70p | 49.75p | 494,065 |
| Mar 20, 2025 | 50.00p | 50.90p | 48.20p | 48.50p | 246,807 |
| Mar 19, 2025 | 49.55p | 50.80p | 48.10p | 49.45p | 517,678 |
| Mar 18, 2025 | 48.65p | 50.90p | 48.65p | 50.00p | 314,916 |
| Mar 17, 2025 | 48.52p | 50.50p | 47.35p | 48.60p | 187,157 |
| Mar 14, 2025 | 46.50p | 51.60p | 46.12p | 48.90p | 886,653 |
| Mar 13, 2025 | 53.10p | 53.14p | 45.17p | 46.55p | 1,883,622 |
| Mar 12, 2025 | 55.00p | 55.90p | 51.60p | 53.60p | 450,255 |
| Mar 11, 2025 | 52.00p | 54.90p | 51.60p | 52.80p | 265,964 |
| Mar 10, 2025 | 54.00p | 56.60p | 52.10p | 52.90p | 259,163 |
| Mar 7, 2025 | 54.70p | 56.70p | 54.10p | 55.40p | 62,340 |
| Mar 6, 2025 | 57.40p | 58.90p | 53.80p | 55.40p | 374,260 |
| Mar 5, 2025 | 52.80p | 58.35p | 52.80p | 57.30p | 534,969 |
| Mar 4, 2025 | 53.00p | 54.80p | 51.60p | 52.80p | 200,220 |
| Mar 3, 2025 | 52.00p | 55.30p | 50.70p | 54.80p | 1,369,952 |
| Feb 28, 2025 | 52.00p | 54.80p | 51.10p | 51.20p | 459,774 |
| Feb 27, 2025 | 52.70p | 53.80p | 52.30p | 52.60p | 181,117 |
| Feb 26, 2025 | 53.10p | 54.90p | 52.90p | 52.90p | 334,854 |
| Feb 25, 2025 | 52.90p | 54.80p | 52.22p | 52.80p | 328,810 |
| Feb 24, 2025 | 53.20p | 54.30p | 52.60p | 52.90p | 244,477 |
| Feb 21, 2025 | 53.00p | 54.00p | 52.80p | 54.00p | 129,370 |
| Feb 20, 2025 | 54.30p | 54.90p | 52.30p | 53.00p | 223,217 |
| Feb 19, 2025 | 56.60p | 56.60p | 52.00p | 53.00p | 338,175 |
| Feb 18, 2025 | 55.00p | 56.60p | 53.00p | 56.60p | 569,414 |
| Feb 17, 2025 | 57.00p | 57.00p | 53.00p | 54.20p | 773,679 |
| Feb 14, 2025 | 54.00p | 56.60p | 53.90p | 55.20p | 1,189,574 |
| Feb 13, 2025 | 53.00p | 55.80p | 53.00p | 54.10p | 338,431 |
| Feb 12, 2025 | 56.30p | 58.28p | 51.70p | 53.20p | 1,257,796 |
| Feb 11, 2025 | 57.10p | 58.50p | 56.30p | 56.70p | 452,025 |
| Feb 10, 2025 | 60.80p | 64.70p | 56.20p | 56.50p | 1,315,488 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |