Cake Box Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	121.00	122.00	120.55	121.00	100.36	31,885
2023-03-30	120.00	122.00	118.60	120.00	99.527	75,170
2023-03-29	120.00	122.00	118.00	120.00	99.527	19,637
2023-03-28	120.00	122.00	118.00	120.00	99.527	34,795
2023-03-27	120.00	124.00	118.00	122.00	101.19	106,422
2023-03-24	122.00	124.00	118.00	121.00	100.36	272,858
2023-03-23	122.00	124.00	120.00	122.00	101.19	14,445
2023-03-22	123.00	126.00	120.00	121.50	100.77	35,633
2023-03-21	123.00	126.00	120.00	123.00	102.02	31,540
2023-03-20	125.00	127.00	120.00	122.00	101.19	47,167
2023-03-17	125.00	128.00	122.00	125.00	103.67	36,157
2023-03-16	126.50	128.00	120.00	126.00	104.50	34,803
2023-03-15	128.50	135.00	122.00	127.00	105.33	81,963
2023-03-14	128.50	132.00	125.00	128.50	106.58	16,987
2023-03-13	131.00	135.00	125.00	128.50	106.58	112,275
2023-03-10	130.50	132.00	128.75	130.00	107.82	111,296
2023-03-09	131.50	135.00	128.00	132.00	109.48	73,341
2023-03-08	131.50	135.00	128.00	130.00	107.82	161,126
2023-03-07	128.50	135.00	128.00	135.00	111.97	90,561
2023-03-06	130.00	132.00	125.38	130.00	107.82	68,907
2023-03-03	131.50	135.00	128.00	128.50	106.58	62,202
2023-03-02	131.50	135.00	128.00	131.00	108.65	24,996
2023-03-01	131.50	135.00	128.00	131.50	109.06	95,619
2023-02-28	131.50	135.00	128.00	131.50	109.06	132,474
2023-02-27	133.50	137.00	128.00	134.00	111.14	16,429
2023-02-24	137.50	140.00	131.25	134.00	111.14	44,784
2023-02-23	137.50	140.00	135.00	136.00	112.80	48,341
2023-02-22	139.00	140.00	135.00	135.00	111.97	236,319
2023-02-21	140.00	140.00	138.00	138.00	114.46	30,850
2023-02-20	140.00	142.00	138.00	140.00	116.11	130,298
2023-02-17	142.50	143.00	138.00	140.50	116.53	194,963
2023-02-16	142.50	145.00	140.00	142.50	118.19	159,199
2023-02-15	143.50	145.00	140.00	142.00	117.77	143,244
2023-02-14	137.50	150.00	137.00	140.00	116.11	364,355
2023-02-13	137.50	140.00	135.00	140.00	116.11	24,648
2023-02-10	137.50	140.00	135.00	137.50	114.04	42,099
2023-02-09	137.00	142.50	135.00	138.00	114.46	83,980
2023-02-08	139.00	140.00	135.00	140.00	116.11	105,124
2023-02-07	141.00	144.00	138.00	140.00	116.11	198,438
2023-02-06	141.00	144.00	138.00	141.00	116.94	70,130
2023-02-03	138.00	144.00	136.00	140.00	116.11	78,298
2023-02-02	139.50	141.00	135.00	137.50	114.04	202,846
2023-02-01	143.00	145.00	138.30	140.00	116.11	91,938
2023-01-31	143.50	145.00	141.00	143.00	118.60	113,534
2023-01-30	145.00	148.00	140.50	145.00	120.26	99,550
2023-01-27	146.00	150.00	142.00	145.00	120.26	19,685
2023-01-26	144.50	150.00	141.00	146.00	121.09	33,386
2023-01-25	149.00	150.00	141.00	144.50	119.85	44,125
2023-01-24	147.50	155.00	145.00	149.00	123.58	93,405
2023-01-23	147.00	155.00	145.00	150.00	124.41	102,016
2023-01-20	147.50	150.00	144.00	144.00	119.43	70,651
2023-01-19	147.00	150.00	144.00	150.00	124.41	63,976
2023-01-18	145.50	151.00	141.00	151.00	125.24	591,172
2023-01-17	143.50	150.00	140.00	150.00	124.41	43,953
2023-01-16	134.00	147.00	130.00	143.50	119.02	81,637
2023-01-13	134.00	138.00	130.00	134.00	111.14	19,393
2023-01-12	134.00	138.00	130.00	135.00	111.97	19,487
2023-01-11	135.00	140.00	130.00	136.00	112.80	198,784
2023-01-10	122.50	140.00	121.50	138.00	114.46	96,967
2023-01-09	118.00	125.50	116.00	125.50	104.09	684,771

← NewerPage 16 of 22 · 1,262 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.