Cake Box Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	195.00	200.00	190.00	195.00	188.31	9,883
2026-04-30	195.00	200.00	190.00	195.00	188.31	215,420
2026-04-29	195.00	200.00	190.00	191.00	184.45	163,981
2026-04-28	195.00	200.00	190.00	193.00	186.38	228,408
2026-04-27	192.50	195.00	190.00	192.50	185.90	3,136
2026-04-24	192.50	195.00	190.00	192.50	185.90	2,581
2026-04-23	192.50	195.00	190.00	195.00	188.31	324,151
2026-04-22	192.50	195.00	192.22	192.50	185.90	1,468
2026-04-21	192.50	195.00	190.00	192.50	185.90	23,098
2026-04-20	192.50	195.00	190.00	192.50	185.90	44,745
2026-04-17	192.50	195.00	190.00	192.50	185.90	2,715
2026-04-16	192.50	195.00	190.00	192.50	185.90	19,207
2026-04-15	192.50	195.00	191.00	192.50	185.90	35,112
2026-04-14	192.50	195.00	190.00	192.50	185.90	50,939
2026-04-13	192.50	195.00	190.00	192.50	185.90	4,315
2026-04-10	192.50	195.00	190.00	192.50	185.90	7,303
2026-04-09	192.50	195.00	190.00	193.50	186.87	28,644
2026-04-08	192.50	195.00	190.00	192.50	185.90	5,076
2026-04-07	192.50	195.00	190.00	192.50	185.90	88,294
2026-04-02	192.50	195.00	190.00	193.00	186.38	9,115
2026-04-01	192.50	195.00	190.40	193.50	186.87	7,394
2026-03-31	192.50	194.00	190.00	192.50	185.90	101,308
2026-03-30	192.50	195.00	190.00	192.50	185.90	66,550
2026-03-27	192.50	195.00	191.20	193.00	186.38	8,742
2026-03-26	192.50	195.00	190.00	192.50	185.90	16,674
2026-03-25	191.00	195.00	185.00	192.00	185.42	39,384
2026-03-24	195.00	200.00	190.00	192.50	185.90	9,562
2026-03-23	192.50	200.00	190.00	195.00	188.31	67,723
2026-03-20	192.50	195.00	190.00	192.50	185.90	116,341
2026-03-19	192.50	195.00	190.00	192.50	185.90	30,253
2026-03-18	192.50	195.00	190.00	192.50	185.90	5,417
2026-03-17	192.50	195.00	190.00	192.50	185.90	159,416
2026-03-16	195.00	200.00	190.00	195.00	188.31	248,235
2026-03-13	195.00	200.00	193.56	195.00	188.31	11,640
2026-03-12	195.00	198.00	190.00	195.00	188.31	46,440
2026-03-11	195.00	200.00	190.00	195.00	188.31	13,121
2026-03-10	195.00	200.00	190.00	195.00	188.31	29,706
2026-03-09	195.00	200.00	190.00	195.00	188.31	91,197
2026-03-06	195.00	200.00	190.00	195.00	188.31	3,669
2026-03-05	195.00	200.00	190.00	197.50	190.73	22,546
2026-03-04	195.00	200.00	190.00	197.50	190.73	30,127
2026-03-03	200.00	205.00	190.00	196.00	189.28	88,430
2026-03-02	200.00	205.00	195.00	200.00	193.14	13,498
2026-02-27	200.00	205.00	195.00	200.00	193.14	33,503
2026-02-26	200.00	205.00	195.00	200.00	193.14	22,351
2026-02-25	200.00	205.00	195.00	200.00	193.14	132,277
2026-02-24	200.00	205.00	195.00	200.00	193.14	185,006
2026-02-23	197.50	200.00	195.00	198.00	191.21	28,038
2026-02-20	197.50	200.00	195.00	197.50	190.73	28,791
2026-02-19	200.00	205.00	195.00	197.50	190.73	71,725
2026-02-18	200.00	205.00	195.00	200.00	193.14	4,266
2026-02-17	200.00	205.00	195.00	200.00	193.14	9,351
2026-02-16	200.00	205.00	195.00	200.00	193.14	39,508
2026-02-13	200.00	205.00	195.00	200.00	193.14	112,567
2026-02-12	200.00	205.00	195.00	200.00	193.14	47,455
2026-02-11	200.00	205.00	195.00	200.00	193.14	10,290
2026-02-10	200.00	205.00	197.30	200.00	193.14	65,167
2026-02-09	200.00	205.00	195.00	200.00	193.14	18,568
2026-02-06	200.00	205.00	195.00	199.00	192.18	26,954
2026-02-05	200.00	205.00	195.00	200.00	193.14	51,404

← NewerPage 3 of 22 · 1,267 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.