Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 180.00 | 185.00 | 175.00 | 175.00 | 153.01 | 37,673 |
| 2024-06-10 | 172.50 | 180.00 | 170.00 | 175.00 | 153.01 | 68,836 |
| 2024-06-07 | 172.50 | 176.00 | 170.00 | 172.50 | 150.83 | 64,982 |
| 2024-06-06 | 172.50 | 175.00 | 170.00 | 170.00 | 148.64 | 12,718 |
| 2024-06-05 | 172.50 | 175.00 | 170.00 | 172.50 | 150.83 | 42,050 |
| 2024-06-04 | 167.50 | 175.00 | 165.00 | 170.00 | 148.64 | 48,017 |
| 2024-06-03 | 167.50 | 170.00 | 165.00 | 170.00 | 148.64 | 51,759 |
| 2024-05-31 | 167.50 | 170.00 | 165.00 | 168.00 | 146.89 | 21,647 |
| 2024-05-30 | 167.50 | 170.00 | 165.00 | 166.00 | 145.15 | 45,047 |
| 2024-05-29 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 35,632 |
| 2024-05-28 | 170.00 | 172.00 | 165.00 | 170.00 | 148.64 | 12,665 |
| 2024-05-24 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 23,433 |
| 2024-05-23 | 170.00 | 175.00 | 165.00 | 166.00 | 145.15 | 23,735 |
| 2024-05-22 | 167.50 | 171.50 | 165.00 | 170.00 | 148.64 | 16,462 |
| 2024-05-21 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 10,989 |
| 2024-05-20 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 4,691 |
| 2024-05-17 | 167.50 | 170.00 | 165.00 | 166.00 | 145.15 | 24,298 |
| 2024-05-16 | 167.50 | 170.00 | 165.00 | 168.00 | 146.89 | 19,023 |
| 2024-05-15 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 14,017 |
| 2024-05-14 | 167.50 | 170.00 | 166.00 | 167.50 | 146.46 | 14,822 |
| 2024-05-13 | 167.50 | 170.00 | 165.00 | 170.00 | 148.64 | 103,278 |
| 2024-05-10 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 45,890 |
| 2024-05-09 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 1,447 |
| 2024-05-08 | 167.50 | 170.00 | 167.50 | 167.50 | 146.46 | 7,906 |
| 2024-05-07 | 167.50 | 170.00 | 165.00 | 168.00 | 146.89 | 52,342 |
| 2024-05-03 | 167.50 | 172.00 | 166.71 | 170.00 | 148.64 | 10,627 |
| 2024-05-02 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 10,056 |
| 2024-05-01 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 10,652 |
| 2024-04-30 | 167.50 | 170.00 | 165.00 | 168.00 | 146.89 | 63,571 |
| 2024-04-29 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 29,431 |
| 2024-04-26 | 167.50 | 170.00 | 165.00 | 166.00 | 145.15 | 26,349 |
| 2024-04-25 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 5,254 |
| 2024-04-24 | 167.50 | 170.00 | 165.00 | 170.00 | 148.64 | 1,403 |
| 2024-04-23 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 3,430 |
| 2024-04-22 | 167.50 | 170.00 | 165.00 | 165.00 | 144.27 | 24,242 |
| 2024-04-19 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 56,592 |
| 2024-04-18 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 14,711 |
| 2024-04-17 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 10,647 |
| 2024-04-16 | 170.00 | 170.50 | 165.00 | 165.00 | 144.27 | 19,694 |
| 2024-04-15 | 170.00 | 175.00 | 165.00 | 168.00 | 146.89 | 46,481 |
| 2024-04-12 | 168.50 | 175.00 | 165.00 | 172.00 | 150.39 | 59,221 |
| 2024-04-11 | 168.50 | 172.00 | 168.00 | 170.00 | 148.64 | 72,866 |
| 2024-04-10 | 169.50 | 172.00 | 165.00 | 168.50 | 147.33 | 104,046 |
| 2024-04-09 | 164.50 | 172.00 | 163.00 | 172.00 | 150.39 | 143,504 |
| 2024-04-08 | 165.00 | 175.00 | 160.00 | 165.00 | 144.27 | 257,364 |
| 2024-04-05 | 158.50 | 165.00 | 155.00 | 161.00 | 140.77 | 33,106 |
| 2024-04-04 | 162.50 | 165.00 | 155.00 | 160.00 | 139.90 | 39,311 |
| 2024-04-03 | 162.50 | 165.00 | 160.00 | 162.50 | 142.09 | 13,297 |
| 2024-04-02 | 162.50 | 170.00 | 160.00 | 164.00 | 143.40 | 34,958 |
| 2024-03-28 | 165.00 | 170.00 | 160.00 | 163.00 | 142.52 | 26,864 |
| 2024-03-27 | 167.50 | 170.00 | 160.00 | 165.00 | 144.27 | 32,249 |
| 2024-03-26 | 167.50 | 170.00 | 165.00 | 166.00 | 145.15 | 26,192 |
| 2024-03-25 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 24,746 |
| 2024-03-22 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 30,549 |
| 2024-03-21 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 17,331 |
| 2024-03-20 | 167.50 | 170.00 | 165.00 | 168.00 | 146.89 | 24,080 |
| 2024-03-19 | 168.50 | 170.00 | 165.00 | 170.00 | 148.64 | 80,229 |
| 2024-03-18 | 170.50 | 174.00 | 167.00 | 168.50 | 147.33 | 24,370 |
| 2024-03-15 | 170.50 | 171.00 | 167.50 | 170.50 | 149.08 | 4,323 |
| 2024-03-14 | 172.50 | 175.00 | 165.00 | 165.00 | 144.27 | 154,115 |
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.