Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 172.50 | 175.00 | 171.52 | 172.00 | 150.39 | 9,361 |
| 2024-03-12 | 172.50 | 175.00 | 170.00 | 173.00 | 151.27 | 36,345 |
| 2024-03-11 | 172.50 | 175.00 | 170.00 | 175.00 | 153.01 | 13,680 |
| 2024-03-08 | 177.50 | 180.00 | 173.00 | 174.00 | 152.14 | 46,621 |
| 2024-03-07 | 180.00 | 180.00 | 170.00 | 170.00 | 148.64 | 23,143 |
| 2024-03-06 | 180.00 | 185.00 | 175.00 | 180.00 | 157.39 | 15,804 |
| 2024-03-05 | 180.00 | 185.00 | 175.00 | 180.00 | 157.39 | 5,263 |
| 2024-03-04 | 185.00 | 187.40 | 178.21 | 180.00 | 157.39 | 228,914 |
| 2024-03-01 | 180.00 | 190.00 | 175.00 | 185.00 | 161.76 | 69,120 |
| 2024-02-29 | 175.00 | 185.00 | 172.00 | 180.00 | 157.39 | 105,435 |
| 2024-02-28 | 175.00 | 180.00 | 170.00 | 175.00 | 153.01 | 108,432 |
| 2024-02-27 | 175.00 | 180.00 | 170.00 | 170.00 | 148.64 | 36,610 |
| 2024-02-26 | 180.00 | 185.00 | 175.00 | 175.00 | 153.01 | 77,760 |
| 2024-02-23 | 172.50 | 185.00 | 170.00 | 178.00 | 155.64 | 194,287 |
| 2024-02-22 | 170.00 | 175.00 | 169.12 | 175.00 | 153.01 | 89,497 |
| 2024-02-21 | 167.50 | 175.00 | 165.00 | 172.00 | 150.39 | 35,817 |
| 2024-02-20 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 16,701 |
| 2024-02-19 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 517,944 |
| 2024-02-16 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 15,660 |
| 2024-02-15 | 160.00 | 170.00 | 157.00 | 167.50 | 146.46 | 77,118 |
| 2024-02-14 | 160.00 | 165.00 | 158.10 | 160.00 | 139.90 | 6,730 |
| 2024-02-13 | 160.00 | 160.00 | 156.00 | 160.00 | 139.90 | 8,761 |
| 2024-02-12 | 160.00 | 160.00 | 159.00 | 160.00 | 139.90 | 19,907 |
| 2024-02-09 | 157.50 | 160.50 | 155.00 | 160.00 | 139.90 | 32,056 |
| 2024-02-08 | 157.50 | 160.00 | 155.00 | 157.50 | 137.71 | 8,522 |
| 2024-02-07 | 157.50 | 158.67 | 156.28 | 157.50 | 137.71 | 9,897 |
| 2024-02-06 | 162.50 | 165.00 | 155.00 | 157.50 | 137.71 | 53,208 |
| 2024-02-05 | 165.00 | 170.00 | 160.00 | 162.00 | 141.65 | 61,216 |
| 2024-02-02 | 165.00 | 169.50 | 160.00 | 165.00 | 144.27 | 4,368 |
| 2024-02-01 | 165.00 | 170.00 | 160.00 | 165.00 | 144.27 | 14,897 |
| 2024-01-31 | 165.00 | 170.00 | 160.00 | 162.00 | 141.65 | 11,213 |
| 2024-01-30 | 165.00 | 170.00 | 160.00 | 165.00 | 144.27 | 5,594 |
| 2024-01-29 | 165.00 | 170.00 | 160.00 | 165.00 | 144.27 | 13,215 |
| 2024-01-26 | 170.00 | 170.00 | 161.00 | 165.00 | 144.27 | 305,428 |
| 2024-01-25 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 36,878 |
| 2024-01-24 | 171.00 | 175.00 | 167.00 | 169.50 | 148.21 | 12,767 |
| 2024-01-23 | 171.00 | 175.00 | 167.00 | 171.00 | 149.52 | 173,678 |
| 2024-01-22 | 171.00 | 175.00 | 167.00 | 171.00 | 149.52 | 49,299 |
| 2024-01-19 | 171.00 | 172.80 | 167.00 | 171.00 | 149.52 | 4,529 |
| 2024-01-18 | 171.00 | 173.00 | 170.00 | 171.00 | 149.52 | 67,104 |
| 2024-01-17 | 172.50 | 175.00 | 167.00 | 171.00 | 149.52 | 5,714 |
| 2024-01-16 | 172.50 | 175.00 | 170.00 | 172.50 | 150.83 | 21,842 |
| 2024-01-15 | 171.00 | 175.00 | 168.00 | 172.00 | 150.39 | 82,079 |
| 2024-01-12 | 175.00 | 175.00 | 167.00 | 171.00 | 149.52 | 109,194 |
| 2024-01-11 | 175.00 | 176.70 | 171.00 | 175.00 | 153.01 | 64,355 |
| 2024-01-10 | 170.00 | 180.00 | 167.00 | 175.00 | 153.01 | 81,881 |
| 2024-01-09 | 170.00 | 175.00 | 170.00 | 170.00 | 148.64 | 289,212 |
| 2024-01-08 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 151,151 |
| 2024-01-05 | 170.00 | 175.00 | 168.00 | 168.00 | 146.89 | 18,525 |
| 2024-01-04 | 167.50 | 175.00 | 165.00 | 170.00 | 148.64 | 26,354 |
| 2024-01-03 | 167.50 | 170.00 | 165.00 | 168.00 | 146.89 | 32,714 |
| 2024-01-02 | 167.50 | 175.00 | 165.00 | 166.00 | 145.15 | 114,941 |
| 2023-12-29 | 167.50 | 169.90 | 167.50 | 167.50 | 146.46 | 16,902 |
| 2023-12-28 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 28,567 |
| 2023-12-27 | 167.50 | 175.00 | 165.00 | 166.00 | 145.15 | 156,096 |
| 2023-12-22 | 167.50 | 170.00 | 165.00 | 167.50 | 146.46 | 17,346 |
| 2023-12-21 | 174.00 | 178.00 | 165.00 | 166.00 | 145.15 | 84,481 |
| 2023-12-20 | 174.00 | 176.72 | 170.00 | 170.00 | 148.64 | 18,203 |
| 2023-12-19 | 174.00 | 178.00 | 170.00 | 176.00 | 153.89 | 59,353 |
| 2023-12-18 | 174.00 | 178.00 | 170.00 | 172.00 | 150.39 | 23,282 |
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.