Comparing Back to the side-by-side chart ↗
CAB Payments Holdings Ltd (CABP.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -0.1% vs the 50-day and +1.7% vs the 200-day average, 17.5% below the 52-week high and +68.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: CAB Payments Holdings Ltd trades 0.1% below its 50-day and 1.7% above its 200-day moving average. (as of 2026-10-30)
CAB Payments moves money and quotes currency across borders for banks, central banks, fintech firms, corporates and international development organisations, mainly linking emerging markets with major currencies. It also runs transaction and deposit accounts, trade finance arrangements, FX derivatives and structured deposit products for these clients.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CABP.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 84.50 | 84.50 | 82.00 | 82.50 | +0.73% | 13,505 |
| 2026-10-29 | 82.00 | 84.10 | 81.90 | 81.90 | -0.12% | 116,626 |
| 2026-10-28 | 82.10 | 82.90 | 82.00 | 82.00 | -0.12% | 28,663 |
| 2026-10-27 | 82.60 | 83.00 | 82.00 | 82.10 | +0.12% | 105,755 |
| 2026-10-26 | 84.40 | 85.20 | 82.00 | 82.00 | +1.99% | 82,127 |
| 2026-10-23 | 84.00 | 85.20 | 80.40 | 80.40 | -4.29% | 47,324 |
| 2026-10-22 | 82.00 | 85.00 | 82.00 | 84.00 | +1.20% | 111,816 |
| 2026-10-21 | 83.00 | 85.10 | 82.37 | 83.00 | +0.12% | 39,788 |
| 2026-10-20 | 82.30 | 85.10 | 81.90 | 82.90 | +0.61% | 230,188 |
| 2026-10-19 | 83.00 | 84.00 | 81.71 | 82.40 | -0.48% | 257,848 |
| 2026-10-16 | 82.20 | 85.20 | 82.10 | 82.80 | +0.73% | 13,573 |
| 2026-10-15 | 81.00 | 84.27 | 81.00 | 82.20 | +0.24% | 72,442 |
| 2026-10-14 | 82.00 | 88.80 | 82.00 | 82.00 | -3.07% | 40,846 |
| 2026-10-13 | 84.60 | 84.60 | 83.00 | 84.60 | +0.00% | 188,221 |
| 2026-10-12 | 82.50 | 84.60 | 81.30 | 84.60 | +0.00% | 20,815 |
| 2026-10-09 | 82.10 | 84.60 | 82.00 | 84.60 | +0.83% | 319,913 |
| 2026-10-08 | 83.60 | 85.50 | 83.32 | 83.90 | +2.32% | 18,849 |
| 2026-10-07 | 82.00 | 86.00 | 82.00 | 82.00 | -1.20% | 20,663 |
| 2026-10-06 | 85.00 | 86.40 | 82.39 | 83.00 | +1.22% | 97,243 |
| 2026-10-05 | 81.00 | 85.00 | 81.00 | 82.00 | -1.20% | 27,071 |
| 2026-10-02 | 83.40 | 85.00 | 83.00 | 83.00 | -1.19% | 20,966 |
| 2026-10-01 | 79.60 | 85.00 | 79.60 | 84.00 | +1.20% | 48,720 |
| 2026-09-30 | 82.00 | 83.00 | 81.20 | 83.00 | +5.06% | 47,420 |
| 2026-09-29 | 80.00 | 83.00 | 79.00 | 79.00 | -1.25% | 132,175 |
| 2026-09-28 | 80.00 | 84.90 | 80.00 | 80.00 | -1.72% | 85,622 |
| 2026-09-25 | 81.40 | 84.20 | 81.40 | 81.40 | -0.73% | 44,561 |
| 2026-09-24 | 82.00 | 83.90 | 82.00 | 82.00 | -0.85% | 20,646 |
| 2026-09-23 | 82.20 | 83.30 | 82.10 | 82.70 | -0.72% | 20,616 |
| 2026-09-22 | 83.55 | 84.45 | 82.20 | 83.30 | +1.09% | 55,413 |
| 2026-09-21 | 83.00 | 85.00 | 82.10 | 82.40 | -2.49% | 115,284 |
| 2026-09-18 | 83.00 | 84.80 | 82.48 | 84.50 | +3.05% | 162,360 |
| 2026-09-17 | 83.00 | 83.23 | 80.10 | 82.00 | +0.49% | 136,460 |
| 2026-09-16 | 82.40 | 84.00 | 81.60 | 81.60 | -3.43% | 36,246 |
| 2026-09-15 | 84.50 | 84.90 | 81.57 | 84.50 | +0.00% | 32,270 |
| 2026-09-14 | 82.10 | 84.50 | 82.00 | 84.50 | +0.60% | 45,542 |
| 2026-09-11 | 82.50 | 84.00 | 80.47 | 84.00 | +2.44% | 96,512 |
| 2026-09-10 | 82.00 | 83.39 | 80.10 | 82.00 | +2.50% | 77,072 |
| 2026-09-09 | 83.00 | 83.50 | 80.00 | 80.00 | -3.61% | 559,473 |
| 2026-09-08 | 83.00 | 84.90 | 83.00 | 83.00 | -1.78% | 18,572 |
| 2026-09-07 | 82.00 | 87.00 | 82.00 | 84.50 | +0.12% | 58,984 |
| 2026-09-04 | 84.30 | 87.00 | 80.43 | 84.40 | +0.00% | 118,297 |
| 2026-09-03 | 82.00 | 84.40 | 82.00 | 84.40 | +2.18% | 8,021 |
| 2026-09-02 | 84.40 | 84.40 | 82.53 | 82.60 | -0.72% | 115,434 |
| 2026-09-01 | 80.80 | 84.10 | 80.00 | 83.20 | +2.09% | 75,112 |
| 2026-08-28 | 81.90 | 82.81 | 80.34 | 81.50 | +1.88% | 39,417 |
| 2026-08-27 | 80.20 | 82.73 | 80.00 | 80.00 | -2.44% | 14,940 |
| 2026-08-26 | 81.20 | 83.20 | 80.00 | 82.00 | +0.99% | 4,025 |
| 2026-08-25 | 81.80 | 84.30 | 80.10 | 81.20 | -0.73% | 9,568 |
| 2026-08-24 | 81.00 | 84.30 | 80.37 | 81.80 | -0.85% | 41,611 |
| 2026-08-21 | 82.90 | 83.00 | 79.63 | 82.50 | +3.25% | 118,723 |
| 2026-08-20 | 80.00 | 84.30 | 79.00 | 79.90 | -0.87% | 90,270 |
| 2026-08-19 | 80.00 | 81.00 | 79.10 | 80.60 | +1.51% | 929,801 |
| 2026-08-18 | 80.40 | 84.30 | 78.42 | 79.40 | -3.64% | 316,172 |
| 2026-08-17 | 83.00 | 83.30 | 79.50 | 82.40 | +1.73% | 179,690 |
| 2026-08-14 | 80.00 | 82.90 | 77.10 | 81.00 | +1.25% | 188,188 |
| 2026-08-13 | 80.90 | 82.90 | 79.20 | 80.00 | -1.23% | 86,588 |
| 2026-08-12 | 80.80 | 83.00 | 80.50 | 81.00 | +0.00% | 85,793 |
| 2026-08-11 | 79.00 | 81.00 | 78.84 | 81.00 | +0.75% | 98,125 |
| 2026-08-10 | 80.00 | 82.10 | 79.58 | 80.40 | -0.74% | 214,436 |
| 2026-08-07 | 79.00 | 83.30 | 79.00 | 81.00 | +1.25% | 228,372 |
| 2026-08-06 | 80.00 | 85.22 | 79.60 | 80.00 | +3.90% | 981,406 |
| 2026-08-05 | 78.00 | 79.71 | 76.90 | 77.00 | -1.28% | 177,161 |
| 2026-08-04 | 80.00 | 81.30 | 78.00 | 78.00 | -2.50% | 265,173 |
| 2026-08-03 | 81.00 | 81.20 | 77.30 | 80.00 | -1.48% | 94,011 |
| 2026-07-31 | 78.00 | 81.20 | 78.00 | 81.20 | +2.01% | 94,208 |
| 2026-07-30 | 80.00 | 80.88 | 78.00 | 79.60 | +2.58% | 75,981 |
| 2026-07-29 | 78.00 | 81.20 | 77.00 | 77.60 | +0.52% | 283,318 |
| 2026-07-28 | 77.00 | 78.00 | 77.00 | 77.20 | +0.65% | 23,125 |
| 2026-07-27 | 78.00 | 79.26 | 76.70 | 76.70 | -0.39% | 761,937 |
| 2026-07-24 | 78.20 | 78.80 | 77.00 | 77.00 | +0.00% | 3,059 |
| 2026-07-23 | 77.50 | 79.90 | 77.00 | 77.00 | -2.53% | 560,228 |
| 2026-07-22 | 79.90 | 80.10 | 77.93 | 79.00 | +2.33% | 43,378 |
| 2026-07-21 | 78.00 | 78.00 | 77.20 | 77.20 | +0.26% | 16,251 |
| 2026-07-20 | 81.00 | 81.00 | 77.00 | 77.00 | -0.26% | 37,276 |
| 2026-07-17 | 78.00 | 81.20 | 76.70 | 77.20 | +0.26% | 19,489 |
| 2026-07-16 | 77.30 | 79.34 | 77.00 | 77.00 | -0.39% | 129,133 |
| 2026-07-15 | 76.60 | 77.68 | 76.50 | 77.30 | +0.26% | 49,711 |
| 2026-07-14 | 79.80 | 79.80 | 76.50 | 77.10 | +0.13% | 91,758 |
| 2026-07-13 | 77.00 | 79.60 | 76.50 | 77.00 | +0.00% | 525,445 |
| 2026-07-10 | 78.00 | 79.40 | 76.40 | 77.00 | +0.65% | 782,244 |
| 2026-07-09 | 77.10 | 79.90 | 76.50 | 76.50 | -0.65% | 212,127 |
| 2026-07-08 | 76.30 | 79.00 | 76.00 | 77.00 | +0.00% | 293,759 |
| 2026-07-07 | 77.30 | 79.80 | 76.70 | 77.00 | -0.52% | 1,255,345 |
| 2026-07-06 | 77.90 | 80.50 | 76.80 | 77.40 | -0.77% | 694,918 |
| 2026-07-03 | 81.50 | 81.50 | 77.60 | 78.00 | -0.64% | 74,337 |
| 2026-07-02 | 79.90 | 80.30 | 77.88 | 78.50 | -2.24% | 140,686 |
| 2026-07-01 | 77.60 | 80.30 | 77.10 | 80.30 | +1.90% | 44,664 |
| 2026-06-30 | 78.00 | 79.90 | 78.00 | 78.80 | -0.25% | 67,014 |
| 2026-06-29 | 78.00 | 79.60 | 78.00 | 79.00 | -0.88% | 61,348 |
| 2026-06-26 | 77.30 | 79.88 | 77.30 | 79.70 | +0.25% | 21,041 |
| 2026-06-25 | 77.00 | 81.50 | 77.00 | 79.50 | +0.00% | 31,311 |
| 2026-06-24 | 80.30 | 80.40 | 77.50 | 79.50 | +0.00% | 82,642 |
| 2026-06-23 | 77.90 | 79.50 | 76.40 | 79.50 | -1.24% | 11,838 |
| 2026-06-22 | 79.20 | 81.40 | 77.00 | 80.50 | +1.64% | 99,958 |
| 2026-06-19 | 77.00 | 79.89 | 77.00 | 79.20 | +1.93% | 40,761 |
| 2026-06-18 | 75.40 | 79.01 | 75.40 | 77.70 | +0.26% | 90,022 |
| 2026-06-17 | 78.20 | 80.53 | 76.96 | 77.50 | -0.77% | 169,874 |
| 2026-06-16 | 77.00 | 81.40 | 77.00 | 78.10 | +1.17% | 29,956 |
| 2026-06-15 | 75.40 | 80.45 | 75.40 | 77.20 | -1.03% | 44,280 |
| 2026-06-12 | 77.20 | 81.30 | 77.00 | 78.00 | +0.65% | 37,797 |
| 2026-06-11 | 75.40 | 81.40 | 75.40 | 77.50 | +0.00% | 84,631 |
| 2026-06-10 | 77.00 | 81.00 | 77.00 | 77.50 | +0.65% | 235,749 |
| 2026-06-09 | 75.40 | 78.10 | 75.40 | 77.00 | -1.28% | 181,249 |
| 2026-06-08 | 79.10 | 80.80 | 77.10 | 78.00 | -1.89% | 218,287 |
| 2026-06-05 | 80.50 | 80.50 | 75.50 | 79.50 | -0.13% | 78,191 |
| 2026-06-04 | 77.00 | 80.80 | 77.00 | 79.60 | +3.24% | 220,998 |
| 2026-06-03 | 77.10 | 79.00 | 77.00 | 77.10 | +2.12% | 92,876 |
| 2026-06-02 | 74.90 | 79.60 | 74.90 | 75.50 | -3.08% | 433,374 |
| 2026-06-01 | 78.20 | 80.80 | 76.60 | 77.90 | -1.27% | 285,997 |
| 2026-05-29 | 79.60 | 80.90 | 78.20 | 78.90 | -1.00% | 220,219 |
| 2026-05-28 | 79.10 | 80.90 | 79.00 | 79.70 | +0.89% | 55,855 |
| 2026-05-27 | 80.50 | 80.50 | 78.50 | 79.00 | -1.86% | 46,150 |
| 2026-05-26 | 80.40 | 82.80 | 79.10 | 80.50 | -0.12% | 29,983 |
| 2026-05-22 | 80.00 | 83.00 | 79.30 | 80.60 | +0.25% | 7,474 |
| 2026-05-21 | 80.90 | 84.20 | 78.50 | 80.40 | -1.35% | 86,091 |
| 2026-05-20 | 81.00 | 81.90 | 78.30 | 81.50 | +4.22% | 147,743 |
| 2026-05-19 | 78.20 | 81.90 | 78.10 | 78.20 | +0.26% | 56,699 |
| 2026-05-18 | 78.40 | 83.90 | 78.00 | 78.00 | -0.13% | 33,787 |
| 2026-05-15 | 77.40 | 79.85 | 77.10 | 78.10 | -1.14% | 101,947 |
| 2026-05-14 | 77.00 | 83.00 | 77.00 | 79.00 | -1.25% | 1,286,124 |
| 2026-05-13 | 80.00 | 81.90 | 77.00 | 80.00 | +0.00% | 67,807 |
| 2026-05-12 | 82.60 | 82.60 | 79.20 | 80.00 | +0.00% | 166,466 |
| 2026-05-11 | 82.00 | 84.90 | 80.00 | 80.00 | -3.85% | 104,023 |
| 2026-05-08 | 81.80 | 84.60 | 80.30 | 83.20 | +0.85% | 44,767 |
| 2026-05-07 | 82.60 | 83.20 | 78.30 | 82.50 | -0.72% | 212,780 |
| 2026-05-06 | 80.00 | 84.59 | 80.00 | 83.10 | -0.72% | 279,245 |
| 2026-05-05 | 83.00 | 84.62 | 82.90 | 83.70 | -0.36% | 155,123 |
| 2026-05-01 | 84.90 | 85.96 | 83.00 | 84.00 | -1.41% | 87,709 |
| 2026-04-30 | 85.00 | 85.60 | 83.40 | 85.20 | +1.43% | 108,915 |
| 2026-04-29 | 84.00 | 87.14 | 84.00 | 84.00 | -3.45% | 111,340 |
| 2026-04-28 | 87.00 | 89.90 | 86.00 | 87.00 | +0.35% | 50,055 |
| 2026-04-27 | 91.00 | 91.00 | 85.20 | 86.70 | +0.00% | 36,953 |
| 2026-04-24 | 89.90 | 90.90 | 86.50 | 86.70 | -2.58% | 89,038 |
| 2026-04-23 | 92.70 | 92.70 | 89.00 | 89.00 | -1.22% | 97,327 |
| 2026-04-22 | 91.00 | 92.60 | 89.00 | 90.10 | +0.11% | 154,447 |
| 2026-04-21 | 90.00 | 95.60 | 90.00 | 90.00 | -0.55% | 593,715 |
| 2026-04-20 | 91.70 | 93.00 | 89.61 | 90.50 | -1.63% | 299,827 |
| 2026-04-17 | 94.10 | 97.07 | 86.00 | 92.00 | -4.66% | 801,175 |
| 2026-04-16 | 90.20 | 100.00 | 90.20 | 96.50 | +10.29% | 1,335,308 |
| 2026-04-15 | 87.60 | 87.60 | 84.20 | 87.50 | +2.94% | 49,897 |
| 2026-04-14 | 84.10 | 86.79 | 83.00 | 85.00 | -1.16% | 94,068 |
| 2026-04-13 | 86.60 | 88.40 | 84.60 | 86.00 | -0.69% | 103,854 |
| 2026-04-10 | 86.00 | 88.80 | 86.00 | 86.60 | +1.29% | 117,604 |
| 2026-04-09 | 86.00 | 86.90 | 84.60 | 85.50 | -2.06% | 128,998 |
| 2026-04-08 | 83.70 | 87.70 | 83.50 | 87.30 | +4.68% | 168,853 |
| 2026-04-07 | 83.40 | 85.20 | 80.00 | 83.40 | +0.48% | 59,538 |
| 2026-04-02 | 87.50 | 87.50 | 82.60 | 83.00 | -0.48% | 57,536 |
| 2026-04-01 | 87.70 | 87.70 | 82.90 | 83.40 | -1.53% | 65,061 |
| 2026-03-31 | 86.00 | 86.80 | 83.00 | 84.70 | +2.54% | 46,631 |
| 2026-03-30 | 82.80 | 85.50 | 82.50 | 82.60 | -0.72% | 148,466 |
| 2026-03-27 | 90.20 | 90.90 | 81.90 | 83.20 | -4.04% | 1,660,907 |
| 2026-03-26 | 89.20 | 90.00 | 86.70 | 86.70 | -2.80% | 197,667 |
| 2026-03-25 | 90.00 | 90.90 | 88.10 | 89.20 | +0.00% | 35,230 |
| 2026-03-24 | 91.00 | 91.00 | 88.00 | 89.20 | -1.98% | 55,921 |
| 2026-03-23 | 92.00 | 92.60 | 86.60 | 91.00 | +0.55% | 791,469 |
| 2026-03-20 | 93.80 | 93.80 | 87.70 | 90.50 | +0.56% | 409,987 |
| 2026-03-19 | 91.70 | 93.80 | 90.00 | 90.00 | -3.43% | 743,849 |
| 2026-03-18 | 92.70 | 94.70 | 90.60 | 93.20 | +0.54% | 139,744 |
| 2026-03-17 | 87.40 | 94.70 | 87.40 | 92.70 | +0.98% | 271,072 |
| 2026-03-16 | 85.60 | 94.40 | 85.60 | 91.80 | +16.94% | 1,802,419 |
| 2026-03-13 | 79.30 | 81.35 | 73.10 | 78.50 | -2.12% | 773,866 |
| 2026-03-12 | 80.10 | 82.70 | 79.70 | 80.20 | +0.25% | 119,534 |
| 2026-03-11 | 82.00 | 83.00 | 79.58 | 80.00 | -2.44% | 1,187,567 |
| 2026-03-10 | 84.00 | 85.20 | 81.10 | 82.00 | +0.00% | 119,102 |
| 2026-03-09 | 85.00 | 85.00 | 81.76 | 82.00 | -0.24% | 410,737 |
| 2026-03-06 | 85.80 | 88.90 | 81.30 | 82.20 | -4.08% | 700,804 |
| 2026-03-05 | 82.40 | 88.20 | 82.40 | 85.70 | -2.39% | 504,752 |
| 2026-03-04 | 87.00 | 87.90 | 85.78 | 87.80 | +1.97% | 357,856 |
| 2026-03-03 | 88.90 | 88.90 | 83.70 | 86.10 | +0.00% | 573,448 |
| 2026-03-02 | 81.70 | 87.00 | 81.70 | 86.10 | +2.26% | 1,010,537 |
| 2026-02-27 | 83.00 | 85.00 | 80.10 | 84.20 | +0.60% | 122,735 |
| 2026-02-26 | 82.40 | 85.80 | 80.50 | 83.70 | -0.36% | 307,128 |
| 2026-02-25 | 84.10 | 85.90 | 80.10 | 84.00 | +0.00% | 652,685 |
| 2026-02-24 | 84.90 | 84.90 | 82.93 | 84.00 | -1.18% | 194,174 |
| 2026-02-23 | 81.40 | 85.00 | 81.40 | 85.00 | +3.16% | 601,285 |
| 2026-02-20 | 81.50 | 83.45 | 80.89 | 82.40 | +1.73% | 363,021 |
| 2026-02-19 | 78.40 | 81.50 | 78.40 | 81.00 | +2.02% | 213,092 |
| 2026-02-18 | 80.50 | 80.80 | 78.80 | 79.40 | +0.51% | 194,231 |
| 2026-02-17 | 76.90 | 80.70 | 76.72 | 79.00 | +2.07% | 187,407 |
| 2026-02-16 | 76.00 | 79.30 | 76.00 | 77.40 | -0.13% | 146,238 |
| 2026-02-13 | 75.90 | 81.45 | 75.30 | 77.50 | +2.11% | 513,934 |
| 2026-02-12 | 77.00 | 80.00 | 75.30 | 75.90 | -1.43% | 190,123 |
| 2026-02-11 | 80.00 | 80.00 | 75.10 | 77.00 | -3.02% | 215,179 |
| 2026-02-10 | 77.90 | 79.40 | 77.00 | 79.40 | +2.32% | 111,581 |
| 2026-02-09 | 75.50 | 77.90 | 75.00 | 77.60 | +0.13% | 214,366 |
| 2026-02-06 | 77.60 | 79.90 | 75.50 | 77.50 | +0.26% | 87,976 |
| 2026-02-05 | 81.00 | 83.00 | 76.40 | 77.30 | -2.77% | 204,159 |
| 2026-02-04 | 81.00 | 81.91 | 78.68 | 79.50 | -2.09% | 549,745 |
| 2026-02-03 | 74.60 | 82.00 | 74.52 | 81.20 | +8.85% | 1,327,830 |
| 2026-02-02 | 75.00 | 81.20 | 73.68 | 74.60 | +3.32% | 2,594,324 |
| 2026-01-30 | 70.50 | 75.00 | 70.50 | 72.20 | +3.14% | 565,113 |
| 2026-01-29 | 70.10 | 72.20 | 70.00 | 70.00 | -1.41% | 169,271 |
| 2026-01-28 | 73.90 | 76.42 | 71.00 | 71.00 | -1.53% | 408,745 |
| 2026-01-27 | 74.00 | 76.70 | 72.10 | 72.10 | -1.37% | 528,847 |
| 2026-01-26 | 73.00 | 76.61 | 72.09 | 73.10 | +1.53% | 1,237,109 |
| 2026-01-23 | 68.00 | 72.10 | 66.30 | 72.00 | +6.04% | 315,839 |
| 2026-01-22 | 68.00 | 69.80 | 67.08 | 67.90 | +1.80% | 717,384 |
| 2026-01-21 | 65.50 | 68.50 | 64.10 | 66.70 | -0.30% | 1,121,760 |
| 2026-01-20 | 68.20 | 68.60 | 66.90 | 66.90 | -2.05% | 204,475 |
| 2026-01-19 | 71.50 | 72.60 | 67.00 | 68.30 | -3.80% | 810,374 |
| 2026-01-16 | 74.30 | 77.25 | 71.00 | 71.00 | -4.05% | 642,306 |
| 2026-01-15 | 69.00 | 76.00 | 68.50 | 74.00 | +12.12% | 2,916,530 |
| 2026-01-14 | 65.20 | 66.80 | 64.60 | 66.00 | +1.38% | 287,216 |
| 2026-01-13 | 65.40 | 66.70 | 64.20 | 65.10 | -1.66% | 437,463 |
| 2026-01-12 | 65.00 | 66.90 | 63.20 | 66.20 | +3.44% | 53,871 |
| 2026-01-09 | 64.60 | 65.85 | 64.00 | 64.00 | -1.23% | 62,800 |
| 2026-01-08 | 65.20 | 66.43 | 64.10 | 64.80 | -1.82% | 814,897 |
| 2026-01-07 | 65.10 | 66.00 | 63.50 | 66.00 | +1.07% | 590,544 |
| 2026-01-06 | 65.00 | 65.30 | 63.30 | 65.30 | +0.46% | 501,843 |
| 2026-01-05 | 60.70 | 65.00 | 60.70 | 65.00 | +7.44% | 94,945 |
| 2026-01-02 | 61.90 | 64.20 | 60.50 | 60.50 | -2.26% | 76,712 |
| 2025-12-31 | 61.90 | 62.27 | 61.90 | 61.90 | +0.00% | 14,329 |
| 2025-12-30 | 60.10 | 62.42 | 60.10 | 61.90 | +3.00% | 135,892 |
| 2025-12-29 | 61.90 | 62.00 | 60.10 | 60.10 | -3.06% | 25,633 |
| 2025-12-24 | 62.00 | 62.00 | 60.10 | 62.00 | +2.99% | 8,828 |
| 2025-12-23 | 59.60 | 61.20 | 59.49 | 60.20 | +0.67% | 104,940 |
| 2025-12-22 | 59.50 | 61.90 | 59.06 | 59.80 | +0.00% | 127,278 |
| 2025-12-19 | 59.80 | 61.70 | 59.00 | 59.80 | -0.17% | 116,641 |
| 2025-12-18 | 60.00 | 61.70 | 59.90 | 59.90 | +0.00% | 92,137 |
| 2025-12-17 | 63.00 | 63.39 | 59.50 | 59.90 | -4.92% | 171,610 |
| 2025-12-16 | 64.60 | 66.70 | 63.00 | 63.00 | -3.67% | 70,724 |
| 2025-12-15 | 66.10 | 68.00 | 65.40 | 65.40 | -3.82% | 154,323 |
| 2025-12-12 | 66.40 | 68.00 | 65.73 | 68.00 | +2.56% | 59,658 |
| 2025-12-11 | 66.00 | 67.90 | 63.37 | 66.30 | +2.31% | 291,055 |
| 2025-12-10 | 62.00 | 65.00 | 60.43 | 64.80 | +3.85% | 87,796 |
| 2025-12-09 | 59.90 | 62.40 | 59.38 | 62.40 | +4.17% | 235,275 |
| 2025-12-08 | 56.60 | 60.69 | 55.30 | 59.90 | +6.02% | 585,434 |
| 2025-12-05 | 54.00 | 56.50 | 53.38 | 56.50 | +4.63% | 180,586 |
| 2025-12-04 | 52.70 | 54.00 | 52.20 | 54.00 | +2.86% | 230,339 |
| 2025-12-03 | 50.70 | 52.61 | 50.50 | 52.50 | +3.55% | 1,324,679 |
| 2025-12-02 | 50.70 | 50.90 | 49.25 | 50.70 | +2.11% | 209,876 |
| 2025-12-01 | 50.40 | 50.92 | 49.65 | 49.65 | -0.50% | 98,682 |
| 2025-11-28 | 50.60 | 50.60 | 49.90 | 49.90 | -0.20% | 42,253 |
| 2025-11-27 | 50.40 | 50.71 | 50.00 | 50.00 | +0.60% | 62,419 |
| 2025-11-26 | 50.00 | 50.18 | 49.50 | 49.70 | -0.60% | 82,016 |
| 2025-11-25 | 50.50 | 51.10 | 50.00 | 50.00 | -0.99% | 320,586 |
| 2025-11-24 | 50.90 | 51.70 | 50.40 | 50.50 | -0.59% | 336,040 |
| 2025-11-21 | 49.05 | 51.50 | 49.05 | 50.80 | -1.36% | 213,000 |
| 2025-11-20 | 50.60 | 51.90 | 50.60 | 51.50 | +0.98% | 195,043 |
| 2025-11-19 | 50.50 | 51.36 | 50.50 | 51.00 | +0.00% | 86,681 |
| 2025-11-18 | 49.40 | 51.00 | 49.00 | 51.00 | +0.20% | 272,203 |
| 2025-11-17 | 50.50 | 51.00 | 50.50 | 50.90 | +0.79% | 87,555 |
| 2025-11-14 | 50.00 | 51.00 | 49.73 | 50.50 | -0.98% | 125,406 |
| 2025-11-13 | 53.00 | 53.00 | 51.00 | 51.00 | -0.97% | 120,120 |
| 2025-11-12 | 51.90 | 52.50 | 51.10 | 51.50 | +0.98% | 132,281 |
| 2025-11-11 | 51.10 | 51.60 | 51.00 | 51.00 | +0.59% | 84,353 |
| 2025-11-10 | 49.70 | 51.01 | 49.70 | 50.70 | -0.59% | 152,189 |
| 2025-11-07 | 51.00 | 51.90 | 50.00 | 51.00 | +0.20% | 90,728 |
| 2025-11-06 | 51.20 | 51.40 | 50.20 | 50.90 | -0.59% | 156,545 |
| 2025-11-05 | 51.60 | 51.95 | 51.10 | 51.20 | -0.58% | 274,844 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+23.68%). Worst month: Oct (-23.07%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CAB Payments Holdings Ltd's (CABP.L) latest close?
82.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is CABP.L's 52-week high and low?
100.00 high and 49.00 low over the trailing 52 weeks, as of 2026-10-30.
What is CAB Payments Holdings Ltd's strongest and weakest month historically?
Historically, CABP.L's strongest calendar month has been Dec (average +23.68%) and its weakest Oct (average -23.07%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 843 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CABP.L?
Pullback inside an uptrend stack: Trades -0.1% vs the 50-day and +1.7% vs the 200-day average, 17.5% below the 52-week high and +68.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CABP.L above its 50-day and 200-day moving averages?
CAB Payments Holdings Ltd trades 0.1% below its 50-day and 1.7% above its 200-day moving average (0.3% below its 20-day). As of 2026-10-30.