Cake Box Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	174.00	178.00	170.00	174.00	152.14	25,036
2023-12-14	174.34	178.00	174.34	178.00	155.64	52,287
2023-12-13	174.00	178.00	170.00	176.50	154.33	58,599
2023-12-12	174.00	178.00	170.00	174.00	152.14	46,750
2023-12-11	171.50	178.00	168.00	174.00	152.14	145,889
2023-12-08	171.00	175.00	165.00	171.50	149.95	145,749
2023-12-07	159.00	174.92	157.00	170.50	149.08	211,196
2023-12-06	159.00	163.00	155.00	163.00	142.52	13,635
2023-12-05	161.50	165.00	155.00	165.00	144.27	74,651
2023-12-04	155.00	165.00	155.00	165.00	144.27	418,076
2023-12-01	146.50	158.70	145.00	154.00	134.65	1,637,740
2023-11-30	146.50	148.00	145.00	146.50	128.10	14,772
2023-11-29	146.50	148.00	145.18	146.50	128.10	17,498
2023-11-28	146.50	149.00	145.00	145.00	126.78	23,196
2023-11-27	146.50	149.00	145.00	149.00	130.28	15,648
2023-11-24	146.50	148.00	145.00	146.50	128.10	29,694
2023-11-23	147.50	150.00	145.00	149.00	130.28	37,674
2023-11-22	149.00	153.00	145.00	147.00	126.00	34,322
2023-11-21	149.00	150.48	146.50	149.00	127.71	61,547
2023-11-20	149.00	155.00	148.35	149.00	127.71	96,097
2023-11-17	147.50	150.00	145.00	147.50	126.43	73,946
2023-11-16	145.50	150.00	143.00	147.50	126.43	180,512
2023-11-15	146.50	148.00	143.00	146.50	125.57	33,055
2023-11-14	141.00	147.00	140.00	146.00	125.14	650,524
2023-11-13	136.00	142.00	132.00	140.00	120.00	48,077
2023-11-10	136.00	140.00	132.00	135.00	115.71	12,708
2023-11-09	136.00	140.00	132.00	137.00	117.43	52,493
2023-11-08	133.00	140.00	131.00	136.00	116.57	212,719
2023-11-07	133.00	135.00	132.00	133.00	114.00	38,145
2023-11-06	133.00	137.50	132.00	134.00	114.85	78,205
2023-11-03	133.00	135.00	131.00	135.00	115.71	106,360
2023-11-02	133.00	135.00	133.00	133.00	114.00	63,190
2023-11-01	133.00	135.00	132.03	133.00	114.00	41,523
2023-10-31	133.50	135.00	131.00	135.00	115.71	495,275
2023-10-30	133.50	135.00	132.00	132.00	113.14	37,855
2023-10-27	134.50	137.00	130.00	132.00	113.14	42,232
2023-10-26	139.00	140.00	134.50	134.50	115.28	39,664
2023-10-25	139.00	143.00	135.00	138.00	118.28	29,014
2023-10-24	144.00	146.00	136.20	140.00	120.00	131,260
2023-10-23	144.00	148.00	140.16	144.00	123.43	1,796
2023-10-20	144.00	148.00	140.16	144.00	123.43	4,055
2023-10-19	144.00	148.00	140.53	144.00	123.43	9,971
2023-10-18	144.00	146.00	140.00	144.00	123.43	23,825
2023-10-17	145.00	150.00	140.00	145.00	124.28	16,116
2023-10-16	145.00	150.00	141.00	145.00	124.28	33,099
2023-10-13	145.00	150.00	143.50	145.00	124.28	64,698
2023-10-12	145.00	150.00	140.00	140.00	120.00	377,575
2023-10-11	142.50	145.00	140.25	142.50	122.14	15,519
2023-10-10	145.00	150.00	140.00	142.00	121.71	18,632
2023-10-09	145.00	150.00	140.00	140.00	120.00	16,328
2023-10-06	146.00	150.00	142.00	142.00	121.71	8,952
2023-10-05	146.00	150.00	142.00	150.00	128.57	7,080
2023-10-04	146.00	150.00	142.00	146.00	125.14	25,491
2023-10-03	146.50	150.00	142.00	146.00	125.14	27,533
2023-10-02	152.50	155.00	144.75	146.50	125.57	72,198
2023-09-29	152.50	155.00	150.00	152.50	130.71	7,833
2023-09-28	152.50	155.00	147.50	149.00	127.71	18,009
2023-09-27	152.50	155.00	150.00	150.00	128.57	52,851
2023-09-26	152.50	154.00	150.00	150.00	128.57	5,891
2023-09-25	154.00	155.00	150.00	152.50	130.71	23,759

← NewerPage 13 of 22 · 1,268 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.