Cake Box Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	197.50	200.00	195.00	198.00	191.21	92,462
2026-07-27	197.50	200.00	195.00	200.00	193.14	29,425
2026-07-24	197.50	200.00	195.00	200.00	193.14	6,770
2026-07-23	197.50	200.00	195.00	200.00	193.14	136,010
2026-07-22	197.50	200.00	195.00	200.00	193.14	45,531
2026-07-21	197.50	200.00	195.00	200.00	193.14	9,222
2026-07-20	197.50	200.00	195.00	197.50	190.73	90,996
2026-07-17	203.50	206.92	196.00	197.50	190.73	80,747
2026-07-16	203.50	207.00	200.00	203.50	196.52	18,657
2026-07-15	203.50	206.92	200.00	203.50	196.52	41,406
2026-07-14	202.50	207.00	200.00	205.00	197.97	65,347
2026-07-13	202.50	205.00	200.00	205.00	197.97	30,244
2026-07-10	202.50	205.00	199.00	202.50	195.56	25,975
2026-07-09	202.50	205.00	200.00	202.50	195.56	27,853
2026-07-08	205.00	210.00	200.00	202.00	195.07	89,389
2026-07-07	205.00	210.00	200.00	205.00	197.97	87,451
2026-07-06	205.00	210.00	200.00	205.00	197.97	76,771
2026-07-03	200.00	210.00	200.00	205.00	197.97	174,974
2026-07-02	200.00	205.00	195.00	200.00	193.14	36,479
2026-07-01	195.00	205.00	190.00	200.00	193.14	101,928
2026-06-30	195.00	200.00	190.00	195.00	188.31	109,150
2026-06-29	193.50	197.00	190.00	190.00	183.49	17,553
2026-06-26	193.50	197.00	190.00	193.50	186.87	6,261
2026-06-25	195.00	199.95	190.00	190.00	183.49	36,854
2026-06-24	195.00	195.00	190.00	195.00	188.31	7,674
2026-06-23	195.00	200.00	190.50	195.00	188.31	5,617
2026-06-22	195.00	200.00	190.00	195.00	188.31	1,149
2026-06-19	195.00	200.00	190.00	195.00	188.31	17,026
2026-06-18	195.00	196.50	190.50	195.00	188.31	4,475
2026-06-17	197.50	199.83	195.00	197.50	190.73	15,147
2026-06-16	198.50	200.00	195.00	197.50	190.73	18,938
2026-06-15	195.00	200.00	190.00	200.00	193.14	88,363
2026-06-12	195.00	200.00	190.00	195.00	188.31	15,496
2026-06-11	195.00	200.00	191.50	195.00	188.31	10,615
2026-06-10	195.00	200.00	190.00	195.00	188.31	8,940
2026-06-09	195.00	200.00	190.10	191.50	184.93	406,598
2026-06-08	195.00	200.00	190.00	200.00	193.14	54,644
2026-06-05	195.00	200.00	190.00	195.00	188.31	73,087
2026-06-04	195.00	200.00	190.00	195.00	188.31	12,399
2026-06-03	195.00	200.00	192.30	195.00	188.31	6,194
2026-06-02	195.00	200.00	190.00	195.00	188.31	141,083
2026-06-01	195.00	200.00	190.00	195.00	188.31	37,704
2026-05-29	195.00	200.00	190.00	196.00	189.28	38,905
2026-05-28	195.00	200.00	190.00	195.00	188.31	7,483
2026-05-27	195.00	200.00	190.00	195.00	188.31	26,899
2026-05-26	195.00	200.00	190.00	195.00	188.31	20,832
2026-05-22	195.00	200.00	191.00	195.00	188.31	6,853
2026-05-21	195.00	200.00	190.10	195.00	188.31	3,046
2026-05-20	195.00	200.00	190.10	195.00	188.31	2,205
2026-05-19	195.00	200.00	190.00	195.00	188.31	7,650
2026-05-18	195.00	200.00	190.00	195.00	188.31	38,052
2026-05-15	195.00	200.00	190.00	195.00	188.31	1,659
2026-05-14	195.00	200.00	190.00	195.00	188.31	13,581
2026-05-13	195.00	200.00	190.00	195.00	188.31	14,893
2026-05-12	195.00	200.00	190.00	195.00	188.31	125,027
2026-05-11	195.00	200.00	190.00	195.00	188.31	722
2026-05-08	195.00	200.00	190.00	195.00	188.31	17,921
2026-05-07	195.00	200.00	190.00	195.00	188.31	94,507
2026-05-06	195.00	200.00	191.00	195.00	188.31	41,520
2026-05-05	195.00	200.00	190.00	190.00	183.49	205,497

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0720 GBP
2025-12-04	0.0360 GBP
2025-08-07	0.0680 GBP
2024-11-21	0.0340 GBP
2024-07-11	0.0610 GBP
2023-11-23	0.0290 GBP
2023-07-27	0.0550 GBP
2022-11-17	0.0263 GBP
2022-08-25	0.0510 GBP
2021-11-18	0.0250 GBP
2021-07-15	0.0370 GBP
2020-12-03	0.0185 GBP
2020-10-08	0.0320 GBP
2019-12-05	0.0160 GBP
2019-07-04	0.0240 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.