Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 212.50 | 220.00 | 205.00 | 210.00 | 199.32 | 8,763 |
| 2025-11-07 | 212.50 | 220.00 | 205.00 | 208.00 | 197.43 | 28,001 |
| 2025-11-06 | 212.50 | 220.00 | 205.00 | 212.50 | 201.70 | 4,837 |
| 2025-11-05 | 212.50 | 220.00 | 205.00 | 215.00 | 204.07 | 35,725 |
| 2025-11-04 | 212.50 | 220.00 | 205.00 | 212.50 | 201.70 | 13,546 |
| 2025-11-03 | 212.50 | 220.00 | 205.00 | 212.50 | 201.70 | 20,849 |
| 2025-10-31 | 212.50 | 220.00 | 205.00 | 220.00 | 208.82 | 21,227 |
| 2025-10-30 | 212.50 | 220.00 | 205.00 | 212.50 | 201.70 | 12,809 |
| 2025-10-29 | 205.00 | 220.00 | 200.00 | 212.50 | 201.70 | 97,499 |
| 2025-10-28 | 202.50 | 210.00 | 200.00 | 205.00 | 194.58 | 27,930 |
| 2025-10-27 | 202.50 | 205.00 | 200.00 | 202.50 | 192.20 | 9,852 |
| 2025-10-24 | 202.50 | 205.00 | 202.25 | 203.00 | 192.68 | 14,832 |
| 2025-10-23 | 202.50 | 205.00 | 201.00 | 202.50 | 192.20 | 14,368 |
| 2025-10-22 | 202.50 | 205.00 | 200.00 | 200.00 | 189.83 | 41,566 |
| 2025-10-21 | 202.50 | 205.00 | 201.50 | 202.50 | 192.20 | 32,919 |
| 2025-10-20 | 202.50 | 205.00 | 196.00 | 202.50 | 192.20 | 22,079 |
| 2025-10-17 | 202.50 | 205.00 | 196.00 | 202.50 | 192.20 | 224,311 |
| 2025-10-16 | 202.50 | 205.00 | 200.00 | 202.50 | 192.20 | 41,875 |
| 2025-10-15 | 202.50 | 210.00 | 200.00 | 202.50 | 192.20 | 11,946 |
| 2025-10-14 | 207.50 | 215.00 | 200.00 | 205.00 | 194.58 | 245,128 |
| 2025-10-13 | 207.50 | 215.00 | 200.00 | 207.50 | 196.95 | 131,512 |
| 2025-10-10 | 207.50 | 215.00 | 200.00 | 209.00 | 198.37 | 4,921 |
| 2025-10-09 | 207.50 | 215.00 | 200.00 | 207.50 | 196.95 | 26,294 |
| 2025-10-08 | 200.00 | 210.00 | 195.00 | 207.00 | 196.48 | 1,101,151 |
| 2025-10-07 | 198.50 | 205.00 | 194.75 | 200.00 | 189.83 | 46,734 |
| 2025-10-06 | 198.50 | 205.00 | 192.00 | 198.50 | 188.41 | 98,053 |
| 2025-10-03 | 198.50 | 205.00 | 192.00 | 198.50 | 188.41 | 14,286 |
| 2025-10-02 | 197.50 | 205.00 | 190.00 | 198.50 | 188.41 | 9,290 |
| 2025-10-01 | 197.50 | 205.00 | 190.00 | 190.00 | 180.34 | 8,526 |
| 2025-09-30 | 195.00 | 205.00 | 190.00 | 197.50 | 187.46 | 30,767 |
| 2025-09-29 | 197.50 | 205.00 | 190.00 | 195.00 | 185.09 | 37,990 |
| 2025-09-26 | 197.50 | 205.00 | 190.00 | 197.50 | 187.46 | 4,194 |
| 2025-09-25 | 197.50 | 205.00 | 190.00 | 197.50 | 187.46 | 4,884 |
| 2025-09-24 | 197.50 | 203.00 | 196.30 | 197.50 | 187.46 | 19,410 |
| 2025-09-23 | 197.50 | 205.00 | 195.00 | 197.50 | 187.46 | 12,110 |
| 2025-09-22 | 197.50 | 205.00 | 190.00 | 200.00 | 189.83 | 11,384 |
| 2025-09-19 | 197.50 | 205.00 | 190.00 | 197.50 | 187.46 | 50,570 |
| 2025-09-18 | 197.50 | 205.00 | 190.00 | 197.50 | 187.46 | 14,763 |
| 2025-09-17 | 197.50 | 197.50 | 190.00 | 197.50 | 187.46 | 3,407 |
| 2025-09-16 | 195.00 | 205.00 | 190.00 | 197.50 | 187.46 | 7,830 |
| 2025-09-15 | 195.00 | 200.00 | 190.00 | 199.00 | 188.88 | 18,841 |
| 2025-09-12 | 195.00 | 200.00 | 191.06 | 197.00 | 186.98 | 53,622 |
| 2025-09-11 | 195.00 | 200.00 | 190.00 | 195.00 | 185.09 | 2,205 |
| 2025-09-10 | 195.00 | 200.00 | 195.00 | 195.00 | 185.09 | 11,231 |
| 2025-09-09 | 195.00 | 200.00 | 190.00 | 195.00 | 185.09 | 78,012 |
| 2025-09-08 | 195.00 | 200.00 | 191.20 | 195.00 | 185.09 | 19,464 |
| 2025-09-05 | 195.00 | 200.00 | 190.00 | 190.00 | 180.34 | 15,402 |
| 2025-09-04 | 195.00 | 200.00 | 193.00 | 195.00 | 185.09 | 70,858 |
| 2025-09-03 | 205.00 | 214.00 | 190.00 | 200.00 | 189.83 | 60,467 |
| 2025-09-02 | 205.00 | 210.00 | 200.00 | 205.00 | 194.58 | 8,689 |
| 2025-09-01 | 205.00 | 210.00 | 200.00 | 209.00 | 198.37 | 41,107 |
| 2025-08-29 | 205.00 | 210.00 | 200.00 | 201.00 | 190.78 | 42,062 |
| 2025-08-28 | 205.00 | 210.00 | 200.00 | 205.00 | 194.58 | 20,214 |
| 2025-08-27 | 205.00 | 210.00 | 196.00 | 205.00 | 194.58 | 12,027 |
| 2025-08-26 | 205.00 | 210.00 | 200.00 | 205.00 | 194.58 | 162,916 |
| 2025-08-22 | 205.00 | 210.00 | 200.00 | 205.00 | 194.58 | 12,367 |
| 2025-08-21 | 205.00 | 210.00 | 200.00 | 205.00 | 194.58 | 9,037 |
| 2025-08-20 | 205.00 | 207.00 | 203.00 | 205.00 | 194.58 | 15,145 |
| 2025-08-19 | 205.00 | 210.00 | 200.00 | 205.00 | 194.58 | 211,154 |
| 2025-08-18 | 205.00 | 209.50 | 200.00 | 205.00 | 194.58 | 69,239 |
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.