Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 141.50 | 145.00 | 140.00 | 142.50 | 118.19 | 20,975 |
| 2023-06-29 | 137.00 | 145.00 | 135.00 | 141.50 | 117.36 | 239,835 |
| 2023-06-28 | 137.00 | 140.00 | 134.00 | 137.00 | 113.63 | 29,301 |
| 2023-06-27 | 135.00 | 140.00 | 130.00 | 135.00 | 111.97 | 356,446 |
| 2023-06-26 | 130.00 | 141.00 | 130.00 | 131.00 | 108.65 | 191,967 |
| 2023-06-23 | 129.00 | 132.00 | 126.00 | 127.00 | 105.33 | 33,231 |
| 2023-06-22 | 129.00 | 132.00 | 126.00 | 129.00 | 106.99 | 26,803 |
| 2023-06-21 | 129.00 | 132.00 | 126.00 | 129.00 | 106.99 | 44,044 |
| 2023-06-20 | 129.00 | 132.00 | 126.00 | 129.00 | 106.99 | 124,042 |
| 2023-06-19 | 129.00 | 132.00 | 126.00 | 129.00 | 106.99 | 12,529 |
| 2023-06-16 | 129.00 | 132.00 | 126.00 | 130.00 | 107.82 | 20,440 |
| 2023-06-15 | 128.00 | 132.00 | 126.00 | 128.00 | 106.16 | 58,312 |
| 2023-06-14 | 125.00 | 130.00 | 122.00 | 130.00 | 107.82 | 34,008 |
| 2023-06-13 | 125.00 | 128.00 | 122.00 | 128.00 | 106.16 | 23,639 |
| 2023-06-12 | 125.00 | 129.00 | 122.00 | 125.00 | 103.67 | 172,784 |
| 2023-06-09 | 125.00 | 128.00 | 122.00 | 125.00 | 103.67 | 60,914 |
| 2023-06-08 | 125.00 | 128.00 | 122.00 | 125.00 | 103.67 | 118,895 |
| 2023-06-07 | 125.00 | 128.00 | 122.00 | 124.00 | 102.84 | 60,087 |
| 2023-06-06 | 128.00 | 130.00 | 122.00 | 125.00 | 103.67 | 29,875 |
| 2023-06-05 | 125.00 | 130.00 | 124.00 | 128.00 | 106.16 | 59,068 |
| 2023-06-02 | 125.00 | 130.00 | 120.00 | 120.00 | 99.527 | 14,194 |
| 2023-06-01 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 7,248 |
| 2023-05-31 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 65,245 |
| 2023-05-30 | 125.00 | 130.00 | 120.00 | 121.00 | 100.36 | 15,770 |
| 2023-05-26 | 125.00 | 130.00 | 120.00 | 123.00 | 102.02 | 41,155 |
| 2023-05-25 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 17,927 |
| 2023-05-24 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 29,843 |
| 2023-05-23 | 125.00 | 130.00 | 121.55 | 125.00 | 103.67 | 12,464 |
| 2023-05-22 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 14,090 |
| 2023-05-19 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 140,309 |
| 2023-05-18 | 125.00 | 130.00 | 120.00 | 130.00 | 107.82 | 28,870 |
| 2023-05-17 | 125.00 | 130.00 | 120.50 | 125.00 | 103.67 | 23,551 |
| 2023-05-16 | 125.00 | 130.00 | 120.00 | 126.00 | 104.50 | 58,828 |
| 2023-05-15 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 12,120 |
| 2023-05-12 | 126.50 | 130.00 | 120.00 | 125.00 | 103.67 | 55,236 |
| 2023-05-11 | 126.50 | 130.00 | 123.00 | 124.00 | 102.84 | 121,184 |
| 2023-05-10 | 126.50 | 130.00 | 123.00 | 126.50 | 104.92 | 35,412 |
| 2023-05-09 | 125.00 | 130.00 | 120.00 | 126.00 | 104.50 | 20,922 |
| 2023-05-05 | 126.00 | 130.00 | 122.00 | 130.00 | 107.82 | 12,525 |
| 2023-05-04 | 125.00 | 130.00 | 122.00 | 126.00 | 104.50 | 10,039 |
| 2023-05-03 | 124.00 | 130.00 | 120.00 | 125.00 | 103.67 | 39,130 |
| 2023-05-02 | 124.00 | 128.00 | 120.00 | 125.00 | 103.67 | 58,687 |
| 2023-04-28 | 125.00 | 128.00 | 120.00 | 126.00 | 104.50 | 102,958 |
| 2023-04-27 | 125.00 | 130.00 | 120.00 | 127.00 | 105.33 | 13,514 |
| 2023-04-26 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 30,567 |
| 2023-04-25 | 125.00 | 130.00 | 120.00 | 128.00 | 106.16 | 171,809 |
| 2023-04-24 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 85,640 |
| 2023-04-21 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 313,225 |
| 2023-04-20 | 125.00 | 130.00 | 117.90 | 125.00 | 103.67 | 242,379 |
| 2023-04-19 | 125.00 | 130.00 | 120.00 | 125.00 | 103.67 | 75,213 |
| 2023-04-18 | 121.00 | 122.00 | 116.00 | 118.00 | 97.868 | 254,346 |
| 2023-04-17 | 121.00 | 125.00 | 120.00 | 121.00 | 100.36 | 267,782 |
| 2023-04-14 | 121.00 | 122.00 | 120.00 | 121.00 | 100.36 | 75,309 |
| 2023-04-13 | 119.00 | 122.00 | 116.00 | 120.00 | 99.527 | 141,835 |
| 2023-04-12 | 119.00 | 124.50 | 118.88 | 120.00 | 99.527 | 207,195 |
| 2023-04-11 | 119.00 | 122.00 | 116.00 | 120.00 | 99.527 | 96,403 |
| 2023-04-06 | 119.00 | 122.00 | 116.75 | 120.00 | 99.527 | 86,681 |
| 2023-04-05 | 119.00 | 124.50 | 118.11 | 120.00 | 99.527 | 130,920 |
| 2023-04-04 | 118.00 | 122.00 | 116.00 | 120.00 | 99.527 | 67,018 |
| 2023-04-03 | 121.00 | 122.00 | 116.00 | 118.00 | 97.868 | 152,737 |
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.