Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 200.00 | 205.00 | 195.00 | 200.00 | 193.14 | 51,404 |
| 2026-02-04 | 200.00 | 205.00 | 195.00 | 205.00 | 197.97 | 22,377 |
| 2026-02-03 | 200.00 | 200.00 | 197.32 | 198.00 | 191.21 | 15,610 |
| 2026-02-02 | 200.00 | 205.00 | 195.00 | 200.00 | 193.14 | 26,200 |
| 2026-01-30 | 200.00 | 205.00 | 195.00 | 199.00 | 192.18 | 25,178 |
| 2026-01-29 | 200.00 | 205.00 | 195.00 | 200.00 | 193.14 | 2,841 |
| 2026-01-28 | 200.00 | 205.00 | 195.00 | 200.00 | 193.14 | 15,285 |
| 2026-01-27 | 200.00 | 205.00 | 195.00 | 200.00 | 193.14 | 4,610 |
| 2026-01-26 | 197.50 | 205.00 | 195.00 | 197.00 | 190.25 | 43,128 |
| 2026-01-23 | 197.50 | 200.00 | 195.00 | 197.50 | 190.73 | 10,166 |
| 2026-01-22 | 197.50 | 200.00 | 195.00 | 198.00 | 191.21 | 75,871 |
| 2026-01-21 | 197.50 | 200.00 | 195.00 | 197.50 | 190.73 | 22,094 |
| 2026-01-20 | 202.50 | 205.00 | 195.00 | 200.00 | 193.14 | 33,529 |
| 2026-01-19 | 202.50 | 205.00 | 200.00 | 202.50 | 195.56 | 8,122 |
| 2026-01-16 | 203.50 | 207.00 | 200.00 | 202.50 | 195.56 | 13,014 |
| 2026-01-15 | 203.50 | 207.00 | 200.00 | 201.00 | 194.11 | 6,972 |
| 2026-01-14 | 207.50 | 210.00 | 200.00 | 205.00 | 197.97 | 184,579 |
| 2026-01-13 | 207.50 | 210.00 | 205.00 | 210.00 | 202.80 | 53,681 |
| 2026-01-12 | 207.50 | 210.00 | 205.00 | 210.00 | 202.80 | 15,118 |
| 2026-01-09 | 207.50 | 210.00 | 205.00 | 207.50 | 200.39 | 15,331 |
| 2026-01-08 | 207.50 | 210.00 | 205.00 | 210.00 | 202.80 | 22,963 |
| 2026-01-07 | 207.50 | 210.00 | 205.00 | 206.00 | 198.94 | 8,612 |
| 2026-01-06 | 207.50 | 210.00 | 205.00 | 210.00 | 202.80 | 13,632 |
| 2026-01-05 | 206.50 | 210.00 | 203.00 | 207.50 | 200.39 | 23,899 |
| 2026-01-02 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 17,828 |
| 2025-12-31 | 206.50 | 210.00 | 203.00 | 203.00 | 196.04 | 9,972 |
| 2025-12-30 | 206.50 | 208.00 | 203.00 | 206.50 | 199.42 | 13,720 |
| 2025-12-29 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 5,423 |
| 2025-12-24 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 533 |
| 2025-12-23 | 206.50 | 210.00 | 203.00 | 203.00 | 196.04 | 13,369 |
| 2025-12-22 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 112,766 |
| 2025-12-19 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 21,076 |
| 2025-12-18 | 206.50 | 210.00 | 203.00 | 206.00 | 198.94 | 65,005 |
| 2025-12-17 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 43,820 |
| 2025-12-16 | 206.50 | 210.00 | 203.00 | 206.00 | 198.94 | 52,259 |
| 2025-12-15 | 206.50 | 210.00 | 204.75 | 206.50 | 199.42 | 11,802 |
| 2025-12-12 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 17,979 |
| 2025-12-11 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 14,112 |
| 2025-12-10 | 206.50 | 209.65 | 206.00 | 206.50 | 199.42 | 10,716 |
| 2025-12-09 | 206.50 | 210.00 | 206.50 | 206.50 | 199.42 | 37,288 |
| 2025-12-08 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 4,487 |
| 2025-12-05 | 206.50 | 210.00 | 203.00 | 206.50 | 199.42 | 16,008 |
| 2025-12-04 | 207.50 | 210.00 | 203.00 | 206.50 | 199.42 | 10,157 |
| 2025-12-03 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 16,216 |
| 2025-12-02 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 42,897 |
| 2025-12-01 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 11,045 |
| 2025-11-28 | 210.00 | 215.00 | 205.00 | 208.00 | 197.43 | 69,623 |
| 2025-11-27 | 207.50 | 215.00 | 205.00 | 210.00 | 199.32 | 290,772 |
| 2025-11-26 | 210.00 | 210.00 | 205.00 | 206.00 | 195.53 | 406,789 |
| 2025-11-25 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 90,314 |
| 2025-11-24 | 210.00 | 215.00 | 205.00 | 215.00 | 204.07 | 60,791 |
| 2025-11-21 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 8,289 |
| 2025-11-20 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 5,008 |
| 2025-11-19 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 43,634 |
| 2025-11-18 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 28,769 |
| 2025-11-17 | 210.00 | 215.00 | 205.00 | 210.00 | 199.32 | 8,118 |
| 2025-11-14 | 210.00 | 216.00 | 205.00 | 210.00 | 199.32 | 31,017 |
| 2025-11-13 | 212.50 | 220.00 | 205.00 | 205.00 | 194.58 | 16,484 |
| 2025-11-12 | 212.50 | 220.00 | 205.00 | 205.00 | 194.58 | 20,753 |
| 2025-11-11 | 212.50 | 220.00 | 205.00 | 205.00 | 194.58 | 36,697 |
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.