CABP.LCABP.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $88.90 | $88.90 | $83.70 | $86.10 | 573,446 |
| 3/2/2026 | $81.70 | $87.00 | $81.70 | $86.10 | 1.01M |
| 2/27/2026 | $80.30 | $85.00 | $80.10 | $84.20 | 122,737 |
| 2/26/2026 | $80.50 | $85.80 | $80.50 | $83.70 | 307,128 |
| 2/25/2026 | $80.10 | $85.90 | $80.10 | $84.00 | 652,685 |
| 2/24/2026 | $84.90 | $84.90 | $82.93 | $84.00 | 194,174 |
| 2/23/2026 | $84.00 | $85.00 | $81.40 | $85.00 | 601,285 |
| 2/20/2026 | $81.40 | $83.45 | $80.89 | $82.40 | 363,022 |
| 2/19/2026 | $78.40 | $81.50 | $78.40 | $81.00 | 213,092 |
| 2/18/2026 | $78.80 | $80.80 | $78.80 | $79.40 | 194,232 |
| 2/17/2026 | $79.60 | $80.70 | $76.72 | $79.00 | 187,408 |
| 2/16/2026 | $76.00 | $79.30 | $76.00 | $77.40 | 146,238 |
| 2/13/2026 | $75.90 | $81.45 | $75.30 | $77.50 | 513,934 |
| 2/12/2026 | $77.00 | $80.00 | $75.30 | $75.90 | 190,123 |
| 2/11/2026 | $80.00 | $80.00 | $75.10 | $77.00 | 215,180 |
| 2/10/2026 | $77.90 | $79.40 | $77.00 | $79.40 | 111,581 |
| 2/9/2026 | $77.60 | $77.90 | $75.00 | $77.60 | 214,573 |
| 2/6/2026 | $75.50 | $79.90 | $75.50 | $77.50 | 87,977 |
| 2/5/2026 | $81.00 | $83.00 | $76.40 | $77.30 | 204,159 |
| 2/4/2026 | $81.00 | $81.91 | $78.68 | $79.50 | 551,994 |
| 2/3/2026 | $74.60 | $82.00 | $74.52 | $81.20 | 1.33M |
| 2/2/2026 | $75.00 | $81.20 | $73.68 | $74.60 | 2.59M |
| 1/30/2026 | $70.50 | $75.00 | $70.50 | $72.20 | 565,113 |
| 1/29/2026 | $71.36 | $72.20 | $70.00 | $70.00 | 169,271 |
| 1/28/2026 | $72.80 | $76.42 | $71.00 | $71.00 | 408,745 |
| 1/27/2026 | $74.00 | $76.70 | $72.10 | $72.10 | 528,847 |
| 1/26/2026 | $73.27 | $76.61 | $72.10 | $73.10 | 1.24M |
| 1/23/2026 | $67.90 | $72.10 | $66.30 | $72.00 | 315,839 |
| 1/22/2026 | $67.08 | $69.80 | $67.08 | $67.90 | 717,385 |
| 1/21/2026 | $68.50 | $68.50 | $64.10 | $66.70 | 1.12M |
| 1/20/2026 | $67.20 | $68.60 | $66.90 | $66.90 | 204,475 |
| 1/19/2026 | $71.50 | $72.60 | $67.00 | $68.30 | 810,374 |
| 1/16/2026 | $74.30 | $77.25 | $71.00 | $71.00 | 642,307 |
| 1/15/2026 | $69.00 | $76.00 | $68.50 | $74.00 | 3.12M |
| 1/14/2026 | $66.80 | $66.80 | $64.60 | $66.00 | 287,216 |
| 1/13/2026 | $66.70 | $66.70 | $64.20 | $65.10 | 437,464 |
| 1/12/2026 | $66.80 | $66.90 | $63.20 | $66.20 | 53,871 |
| 1/9/2026 | $64.61 | $65.85 | $64.00 | $64.00 | 62,800 |
| 1/8/2026 | $65.20 | $66.43 | $64.10 | $64.80 | 814,898 |
| 1/7/2026 | $63.50 | $66.00 | $63.50 | $66.00 | 590,544 |
| 1/6/2026 | $63.30 | $65.30 | $63.30 | $65.30 | 524,279 |
| 1/5/2026 | $60.70 | $65.00 | $60.70 | $65.00 | 94,946 |
| 1/2/2026 | $62.00 | $64.20 | $60.50 | $60.50 | 76,712 |
| 12/31/2025 | $61.90 | $62.27 | $61.90 | $61.90 | 14,905 |
| 12/30/2025 | $60.10 | $62.43 | $60.10 | $61.90 | 135,892 |
| 12/29/2025 | $61.70 | $62.00 | $60.10 | $60.10 | 25,634 |
| 12/24/2025 | $60.10 | $62.00 | $60.10 | $62.00 | 17,302 |
| 12/23/2025 | $60.48 | $61.20 | $59.49 | $60.20 | 104,940 |
| 12/22/2025 | $59.47 | $61.90 | $59.06 | $59.80 | 127,279 |
| 12/19/2025 | $59.54 | $61.70 | $59.00 | $59.80 | 116,643 |
| 12/18/2025 | $59.90 | $61.70 | $59.90 | $59.90 | 92,137 |
| 12/17/2025 | $63.00 | $63.39 | $59.50 | $59.90 | 172,506 |
| 12/16/2025 | $65.00 | $66.70 | $63.00 | $63.00 | 70,724 |
| 12/15/2025 | $67.37 | $68.00 | $65.40 | $65.40 | 154,325 |
| 12/12/2025 | $66.30 | $68.00 | $65.73 | $68.00 | 59,658 |
| 12/11/2025 | $66.00 | $67.90 | $63.37 | $66.30 | 291,055 |
| 12/10/2025 | $62.51 | $65.00 | $60.43 | $64.80 | 87,798 |
| 12/9/2025 | $59.89 | $62.40 | $59.38 | $62.40 | 235,275 |
| 12/8/2025 | $55.30 | $60.69 | $55.30 | $59.90 | 585,434 |
| 12/5/2025 | $53.38 | $56.50 | $53.38 | $56.50 | 180,586 |
| 12/4/2025 | $52.33 | $54.00 | $52.20 | $54.00 | 230,340 |