Cake Box Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-10	212.50	220.00	205.00	210.00	199.32	8,763

← NewerPage 4 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.