Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 34,483 |
| 2026-10-20 | 175.00 | 180.00 | 173.50 | 178.00 | 178.00 | 59,563 |
| 2026-10-19 | 175.00 | 180.00 | 170.00 | 180.00 | 180.00 | 34,661 |
| 2026-10-16 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 56,958 |
| 2026-10-15 | 177.50 | 180.00 | 170.00 | 176.00 | 176.00 | 115,900 |
| 2026-10-14 | 175.00 | 180.00 | 170.00 | 178.00 | 178.00 | 110,556 |
| 2026-10-13 | 175.00 | 180.00 | 172.00 | 178.00 | 178.00 | 49,496 |
| 2026-10-12 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 88,019 |
| 2026-10-09 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 14,815 |
| 2026-10-08 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 70,533 |
| 2026-10-07 | 177.50 | 180.00 | 170.00 | 174.00 | 174.00 | 43,510 |
| 2026-10-06 | 177.50 | 180.00 | 170.00 | 170.00 | 170.00 | 18,989 |
| 2026-10-05 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | 31,468 |
| 2026-10-02 | 180.00 | 185.00 | 172.50 | 174.00 | 174.00 | 118,351 |
| 2026-10-01 | 185.00 | 190.00 | 176.50 | 180.00 | 180.00 | 96,846 |
| 2026-09-30 | 185.00 | 190.00 | 180.00 | 181.00 | 181.00 | 16,895 |
| 2026-09-29 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 44,087 |
| 2026-09-28 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 164,987 |
| 2026-09-25 | 185.00 | 190.00 | 182.00 | 190.00 | 190.00 | 14,516 |
| 2026-09-24 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 5,085 |
| 2026-09-23 | 185.00 | 190.00 | 181.55 | 185.00 | 185.00 | 21,687 |
| 2026-09-22 | 182.50 | 190.00 | 180.00 | 185.00 | 185.00 | 32,660 |
| 2026-09-21 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 35,975 |
| 2026-09-18 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 47,877 |
| 2026-09-17 | 187.50 | 190.00 | 185.06 | 187.50 | 187.50 | 7,980 |
| 2026-09-16 | 183.50 | 190.00 | 183.26 | 187.50 | 187.50 | 26,296 |
| 2026-09-15 | 190.00 | 195.00 | 181.60 | 185.00 | 185.00 | 243,007 |
| 2026-09-14 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 46,082 |
| 2026-09-11 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 32,771 |
| 2026-09-10 | 190.00 | 196.50 | 185.00 | 194.00 | 194.00 | 17,885 |
| 2026-09-09 | 190.00 | 195.00 | 188.65 | 190.00 | 190.00 | 10,061 |
| 2026-09-08 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 3,478 |
| 2026-09-07 | 190.00 | 195.00 | 185.00 | 195.00 | 195.00 | 30,652 |
| 2026-09-04 | 192.50 | 195.00 | 188.00 | 195.00 | 195.00 | 40,065 |
| 2026-09-03 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | 38,583 |
| 2026-09-02 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 27,097 |
| 2026-09-01 | 192.50 | 200.00 | 190.00 | 196.00 | 196.00 | 92,031 |
| 2026-08-28 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 24,325 |
| 2026-08-27 | 191.00 | 200.00 | 187.00 | 195.00 | 195.00 | 20,329 |
| 2026-08-26 | 191.00 | 195.00 | 188.20 | 191.00 | 191.00 | 97,103 |
| 2026-08-25 | 188.50 | 195.00 | 187.00 | 191.00 | 191.00 | 177,951 |
| 2026-08-24 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 198,843 |
| 2026-08-21 | 187.50 | 190.76 | 185.00 | 186.00 | 186.00 | 92,919 |
| 2026-08-20 | 192.50 | 194.25 | 185.00 | 187.50 | 187.50 | 168,948 |
| 2026-08-19 | 192.50 | 195.00 | 190.42 | 195.00 | 195.00 | 33,988 |
| 2026-08-18 | 197.50 | 200.00 | 190.00 | 197.50 | 197.50 | 264,416 |
| 2026-08-17 | 202.50 | 205.00 | 195.00 | 197.50 | 197.50 | 170,169 |
| 2026-08-14 | 202.50 | 205.00 | 200.00 | 202.00 | 202.00 | 92,789 |
| 2026-08-13 | 207.50 | 210.00 | 200.00 | 202.50 | 202.50 | 75,612 |
| 2026-08-12 | 210.00 | 215.00 | 205.00 | 210.00 | 202.80 | 69,540 |
| 2026-08-11 | 210.00 | 215.00 | 205.00 | 210.00 | 202.80 | 63,904 |
| 2026-08-10 | 202.50 | 215.00 | 200.00 | 210.00 | 202.80 | 140,500 |
| 2026-08-07 | 200.00 | 205.00 | 195.00 | 202.50 | 195.56 | 46,538 |
| 2026-08-06 | 200.00 | 205.00 | 195.00 | 205.00 | 197.97 | 49,961 |
| 2026-08-05 | 200.00 | 205.00 | 200.00 | 200.00 | 193.14 | 6,438 |
| 2026-08-04 | 200.00 | 207.00 | 198.00 | 200.00 | 193.14 | 16,426 |
| 2026-08-03 | 197.50 | 205.00 | 195.00 | 201.00 | 194.11 | 50,302 |
| 2026-07-31 | 197.50 | 200.00 | 196.00 | 198.00 | 191.21 | 13,117 |
| 2026-07-30 | 197.50 | 202.00 | 195.00 | 198.00 | 191.21 | 38,133 |
| 2026-07-29 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | 38,439 |
Page 1 of 22 · 1,262 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.