Cake Box Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	154.00	158.00	150.00	155.00	132.85	34,711
2023-09-21	154.00	156.50	151.00	151.00	129.43	33,176
2023-09-20	154.00	157.48	152.60	153.00	131.14	18,305
2023-09-19	156.00	158.00	151.60	154.00	132.00	20,135
2023-09-18	152.50	158.00	151.10	153.00	131.14	45,454
2023-09-15	153.00	156.00	150.00	152.50	130.71	13,106
2023-09-14	158.00	160.00	150.30	153.00	131.14	35,558
2023-09-13	158.00	158.50	156.00	157.00	134.57	6,089
2023-09-12	159.00	160.00	158.00	158.00	135.43	14,061
2023-09-11	160.00	162.00	158.00	159.00	136.28	24,763
2023-09-08	160.00	162.00	158.00	160.00	137.14	1,280,367
2023-09-07	160.00	162.00	158.00	160.00	137.14	6,940
2023-09-06	160.00	162.00	158.00	161.50	138.43	9,550
2023-09-05	160.00	162.00	158.25	160.00	137.14	30,373
2023-09-04	157.00	162.00	154.00	160.00	137.14	90,569
2023-09-01	157.00	160.00	156.80	157.00	134.57	18,939
2023-08-31	160.50	164.00	155.00	157.00	134.57	38,848
2023-08-30	160.50	164.00	157.00	158.00	135.43	42,375
2023-08-29	159.50	164.00	157.00	160.50	137.57	104,643
2023-08-25	157.00	160.00	155.25	157.00	134.57	13,019
2023-08-24	157.00	160.00	154.00	157.00	134.57	97,692
2023-08-23	157.00	160.00	154.06	160.00	137.14	5,208
2023-08-22	158.50	164.00	154.00	157.00	134.57	36,944
2023-08-21	152.00	155.00	150.00	150.00	128.57	13,702
2023-08-18	152.00	154.00	150.40	152.00	130.28	10,531
2023-08-17	156.00	158.00	150.00	152.00	130.28	12,028
2023-08-16	156.00	159.40	152.00	156.00	133.71	11,398
2023-08-15	159.00	160.00	152.00	156.00	133.71	12,091
2023-08-14	159.00	163.00	155.00	159.00	136.28	9,472
2023-08-11	159.50	164.00	155.00	155.00	132.85	13,323
2023-08-10	159.00	159.00	155.00	155.00	132.85	8,351
2023-08-09	162.50	164.00	160.00	163.00	139.71	16,076
2023-08-08	163.00	165.00	159.92	160.00	137.14	27,117
2023-08-07	164.00	166.00	159.00	163.50	140.14	75,923
2023-08-04	162.00	165.00	160.00	164.00	140.57	82,153
2023-08-03	164.00	168.00	158.00	160.00	137.14	48,135
2023-08-02	167.00	169.00	160.00	161.00	138.00	73,682
2023-08-01	167.00	170.00	164.00	167.00	143.14	72,535
2023-07-31	167.00	170.00	164.00	170.00	145.71	57,297
2023-07-28	167.00	170.00	164.00	167.00	143.14	26,978
2023-07-27	167.50	172.00	165.00	169.00	144.85	49,767
2023-07-26	175.00	179.75	165.00	170.00	141.00	98,700
2023-07-25	176.00	180.00	170.00	170.00	141.00	869,078
2023-07-24	175.00	180.00	171.66	176.00	145.97	291,984
2023-07-21	158.50	180.00	158.11	178.50	148.05	332,059
2023-07-20	156.00	162.00	150.00	160.00	132.70	101,766
2023-07-19	151.00	154.00	150.00	150.00	124.41	161,392
2023-07-18	148.50	152.50	147.00	152.50	126.48	25,431
2023-07-17	147.00	150.00	144.00	148.50	123.16	409,156
2023-07-14	147.00	150.00	145.10	147.00	121.92	16,298
2023-07-13	145.00	150.00	143.60	148.00	122.75	334,289
2023-07-12	154.50	157.00	142.00	148.00	122.75	128,371
2023-07-11	155.00	158.00	152.00	153.00	126.90	42,720
2023-07-10	155.00	158.00	152.00	155.00	128.56	881,412
2023-07-07	152.00	160.00	151.50	157.00	130.21	102,311
2023-07-06	152.00	154.00	150.00	151.50	125.65	14,987
2023-07-05	150.50	154.00	150.00	151.00	125.24	479,039
2023-07-04	146.00	152.00	144.00	151.50	125.65	763,136
2023-07-03	142.50	150.00	140.00	146.00	121.09	367,782
2023-06-30	141.50	145.00	140.00	142.50	118.19	20,975

← NewerPage 14 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.