Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 203.00 | 210.00 | 203.00 | 205.00 | 194.58 | 79,825 |
| 2025-08-14 | 205.00 | 210.00 | 200.00 | 202.50 | 192.20 | 111,208 |
| 2025-08-13 | 212.00 | 212.00 | 200.00 | 212.00 | 201.22 | 42,781 |
| 2025-08-12 | 215.00 | 215.00 | 207.50 | 215.00 | 204.07 | 128,240 |
| 2025-08-11 | 215.00 | 220.00 | 210.00 | 215.00 | 204.07 | 26,657 |
| 2025-08-08 | 215.00 | 220.00 | 210.00 | 215.00 | 204.07 | 50,198 |
| 2025-08-07 | 212.50 | 220.00 | 210.00 | 215.00 | 204.07 | 41,470 |
| 2025-08-06 | 217.50 | 225.00 | 211.00 | 220.00 | 202.36 | 58,174 |
| 2025-08-05 | 217.50 | 225.00 | 210.00 | 217.50 | 200.06 | 24,229 |
| 2025-08-04 | 215.00 | 225.00 | 210.00 | 217.50 | 200.06 | 57,201 |
| 2025-08-01 | 215.00 | 220.00 | 212.50 | 215.00 | 197.76 | 158,747 |
| 2025-07-31 | 217.50 | 225.00 | 210.00 | 215.00 | 197.76 | 2,149,022 |
| 2025-07-30 | 217.50 | 225.00 | 210.00 | 210.00 | 193.16 | 26,637 |
| 2025-07-29 | 217.50 | 225.00 | 210.00 | 218.00 | 200.52 | 24,359 |
| 2025-07-28 | 217.50 | 225.00 | 212.00 | 217.50 | 200.06 | 25,864 |
| 2025-07-25 | 215.00 | 225.00 | 210.00 | 217.50 | 200.06 | 40,832 |
| 2025-07-24 | 205.00 | 220.00 | 200.00 | 215.00 | 197.76 | 110,049 |
| 2025-07-23 | 202.50 | 210.00 | 200.00 | 205.00 | 188.56 | 81,767 |
| 2025-07-22 | 190.00 | 205.02 | 187.00 | 205.00 | 188.56 | 359,837 |
| 2025-07-21 | 185.00 | 195.00 | 180.00 | 195.00 | 179.37 | 92,079 |
| 2025-07-18 | 185.00 | 190.00 | 180.00 | 185.00 | 170.17 | 1,542,694 |
| 2025-07-17 | 177.50 | 190.00 | 175.00 | 184.00 | 169.25 | 339,733 |
| 2025-07-16 | 187.50 | 195.00 | 175.00 | 177.50 | 163.27 | 92,405 |
| 2025-07-15 | 179.00 | 195.00 | 175.00 | 187.50 | 172.47 | 72,365 |
| 2025-07-14 | 179.00 | 183.00 | 176.52 | 180.00 | 165.57 | 43,407 |
| 2025-07-11 | 179.00 | 183.00 | 177.66 | 180.00 | 165.57 | 9,387 |
| 2025-07-10 | 179.00 | 183.00 | 175.00 | 179.00 | 164.65 | 25,277 |
| 2025-07-09 | 179.00 | 183.00 | 178.00 | 179.00 | 164.65 | 14,691 |
| 2025-07-08 | 182.50 | 185.00 | 175.40 | 179.00 | 164.65 | 74,454 |
| 2025-07-07 | 182.50 | 185.00 | 180.00 | 180.00 | 165.57 | 45,263 |
| 2025-07-04 | 182.50 | 185.00 | 180.00 | 182.50 | 167.87 | 10,920 |
| 2025-07-03 | 182.50 | 185.00 | 180.00 | 182.50 | 167.87 | 35,935 |
| 2025-07-02 | 185.00 | 190.00 | 178.00 | 182.00 | 167.41 | 31,387 |
| 2025-07-01 | 185.00 | 190.00 | 180.00 | 185.00 | 170.17 | 7,448 |
| 2025-06-30 | 185.00 | 190.00 | 184.00 | 185.00 | 170.17 | 10,603 |
| 2025-06-27 | 185.00 | 190.00 | 180.00 | 185.00 | 170.17 | 6,338 |
| 2025-06-26 | 185.00 | 190.00 | 180.00 | 185.00 | 170.17 | 16,020 |
| 2025-06-25 | 187.50 | 195.00 | 180.00 | 185.00 | 170.17 | 14,445 |
| 2025-06-24 | 187.50 | 195.00 | 180.00 | 181.00 | 166.49 | 18,374 |
| 2025-06-23 | 187.50 | 195.00 | 180.00 | 190.00 | 174.77 | 12,373 |
| 2025-06-20 | 187.50 | 195.00 | 180.00 | 180.00 | 165.57 | 10,764 |
| 2025-06-19 | 187.50 | 195.00 | 180.00 | 180.00 | 165.57 | 23,693 |
| 2025-06-18 | 187.50 | 195.00 | 180.00 | 187.50 | 172.47 | 24,134 |
| 2025-06-17 | 187.50 | 195.00 | 180.00 | 180.00 | 165.57 | 48,704 |
| 2025-06-16 | 187.50 | 195.00 | 180.00 | 190.00 | 174.77 | 25,419 |
| 2025-06-13 | 187.50 | 195.00 | 180.00 | 180.00 | 165.57 | 27,147 |
| 2025-06-12 | 187.50 | 195.00 | 180.00 | 187.50 | 172.47 | 23,400 |
| 2025-06-11 | 187.50 | 195.00 | 180.00 | 187.50 | 172.47 | 9,778 |
| 2025-06-10 | 187.50 | 195.00 | 180.00 | 185.00 | 170.17 | 33,132 |
| 2025-06-09 | 190.00 | 195.00 | 180.00 | 187.50 | 172.47 | 13,062 |
| 2025-06-06 | 190.00 | 195.00 | 186.00 | 190.00 | 174.77 | 13,275 |
| 2025-06-05 | 190.00 | 195.00 | 185.00 | 186.00 | 171.09 | 15,204 |
| 2025-06-04 | 190.00 | 195.00 | 185.00 | 190.00 | 174.77 | 5,961 |
| 2025-06-03 | 192.50 | 200.00 | 185.00 | 185.00 | 170.17 | 33,824 |
| 2025-06-02 | 192.50 | 200.00 | 185.00 | 185.00 | 170.17 | 16,398 |
| 2025-05-30 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 15,360 |
| 2025-05-29 | 192.50 | 200.00 | 185.00 | 190.00 | 174.77 | 50,529 |
| 2025-05-28 | 195.00 | 200.00 | 185.00 | 192.50 | 177.07 | 37,099 |
| 2025-05-27 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 12,575 |
| 2025-05-23 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 13,989 |
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.