Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 118.00 | 120.00 | 116.00 | 119.00 | 98.698 | 152,881 |
| 2023-01-05 | 117.50 | 120.00 | 115.00 | 118.00 | 97.868 | 127,870 |
| 2023-01-04 | 117.50 | 120.00 | 115.00 | 117.50 | 97.453 | 34,822 |
| 2023-01-03 | 115.00 | 120.00 | 114.50 | 115.50 | 95.795 | 200,433 |
| 2022-12-30 | 115.00 | 116.95 | 115.00 | 115.00 | 95.380 | 18,689 |
| 2022-12-29 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 37,794 |
| 2022-12-28 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 57,030 |
| 2022-12-23 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 3,507 |
| 2022-12-22 | 115.00 | 120.00 | 114.76 | 115.00 | 95.380 | 26,760 |
| 2022-12-21 | 115.00 | 120.00 | 114.16 | 115.00 | 95.380 | 7,222 |
| 2022-12-20 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 33,111 |
| 2022-12-19 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 47,953 |
| 2022-12-16 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 13,054 |
| 2022-12-15 | 115.00 | 120.00 | 110.00 | 115.00 | 95.380 | 4,046 |
| 2022-12-14 | 114.00 | 120.00 | 110.00 | 115.00 | 95.380 | 833,970 |
| 2022-12-13 | 115.00 | 118.00 | 110.00 | 114.00 | 94.551 | 227,600 |
| 2022-12-12 | 115.00 | 118.00 | 113.00 | 114.50 | 94.965 | 39,702 |
| 2022-12-09 | 114.20 | 118.00 | 114.20 | 115.00 | 95.380 | 27,577 |
| 2022-12-08 | 115.00 | 118.00 | 110.00 | 114.00 | 94.551 | 46,368 |
| 2022-12-07 | 115.50 | 118.00 | 112.00 | 115.00 | 95.380 | 656,387 |
| 2022-12-06 | 115.50 | 118.00 | 113.00 | 115.00 | 95.380 | 21,373 |
| 2022-12-05 | 115.50 | 118.00 | 113.00 | 115.50 | 95.795 | 108,693 |
| 2022-12-02 | 115.50 | 118.00 | 113.00 | 116.00 | 96.209 | 31,350 |
| 2022-12-01 | 115.50 | 118.00 | 113.00 | 115.50 | 95.795 | 82,434 |
| 2022-11-30 | 115.50 | 118.00 | 113.00 | 115.50 | 95.795 | 83,743 |
| 2022-11-29 | 115.50 | 118.00 | 113.00 | 115.50 | 95.795 | 278,840 |
| 2022-11-28 | 112.00 | 115.50 | 110.50 | 115.50 | 95.795 | 147,305 |
| 2022-11-25 | 112.00 | 114.00 | 112.00 | 112.00 | 92.892 | 97,089 |
| 2022-11-24 | 112.00 | 114.00 | 110.00 | 112.00 | 92.892 | 149,002 |
| 2022-11-23 | 112.00 | 114.00 | 110.20 | 114.00 | 94.551 | 175,275 |
| 2022-11-22 | 114.00 | 115.10 | 110.00 | 113.00 | 93.721 | 445,858 |
| 2022-11-21 | 114.50 | 116.00 | 113.00 | 114.50 | 94.965 | 61,980 |
| 2022-11-18 | 114.00 | 116.00 | 112.00 | 116.00 | 96.209 | 80,123 |
| 2022-11-17 | 112.50 | 116.00 | 110.00 | 113.50 | 94.136 | 304,123 |
| 2022-11-16 | 116.50 | 118.00 | 113.00 | 116.00 | 94.032 | 277,338 |
| 2022-11-15 | 114.50 | 120.00 | 114.00 | 115.00 | 93.222 | 1,384,331 |
| 2022-11-14 | 110.00 | 119.00 | 110.00 | 115.00 | 93.222 | 868,881 |
| 2022-11-11 | 107.50 | 110.00 | 105.00 | 109.00 | 88.358 | 710,965 |
| 2022-11-10 | 108.00 | 110.00 | 105.00 | 106.00 | 85.926 | 99,511 |
| 2022-11-09 | 108.00 | 110.00 | 108.00 | 108.00 | 87.547 | 4,848 |
| 2022-11-08 | 108.00 | 110.00 | 107.00 | 108.00 | 87.547 | 28,538 |
| 2022-11-07 | 112.00 | 114.00 | 106.00 | 110.00 | 89.169 | 104,500 |
| 2022-11-04 | 112.00 | 114.00 | 110.00 | 112.00 | 90.790 | 91,274 |
| 2022-11-03 | 112.00 | 114.00 | 111.60 | 112.00 | 90.790 | 169,318 |
| 2022-11-02 | 112.50 | 115.00 | 111.50 | 112.00 | 90.790 | 23,875 |
| 2022-11-01 | 111.50 | 115.00 | 111.25 | 112.00 | 90.790 | 39,557 |
| 2022-10-31 | 113.00 | 116.00 | 110.00 | 111.50 | 90.384 | 33,887 |
| 2022-10-28 | 115.50 | 117.00 | 110.00 | 110.00 | 89.169 | 58,262 |
| 2022-10-27 | 115.50 | 117.00 | 114.00 | 115.00 | 93.222 | 10,170 |
| 2022-10-26 | 116.50 | 119.00 | 114.00 | 115.00 | 93.222 | 48,022 |
| 2022-10-25 | 117.00 | 119.00 | 114.00 | 116.00 | 94.032 | 89,450 |
| 2022-10-24 | 117.00 | 120.00 | 114.00 | 115.00 | 93.222 | 61,679 |
| 2022-10-21 | 117.50 | 120.00 | 115.00 | 117.50 | 95.248 | 12,729 |
| 2022-10-20 | 117.50 | 120.00 | 115.00 | 116.00 | 94.032 | 45,835 |
| 2022-10-19 | 117.50 | 120.50 | 116.85 | 117.00 | 94.843 | 5,520 |
| 2022-10-18 | 117.50 | 120.00 | 115.50 | 117.50 | 95.248 | 52,668 |
| 2022-10-17 | 117.50 | 120.00 | 116.75 | 117.50 | 95.248 | 53,921 |
| 2022-10-14 | 117.50 | 120.00 | 115.00 | 117.50 | 95.248 | 19,074 |
| 2022-10-13 | 118.50 | 120.00 | 115.00 | 117.00 | 94.843 | 22,717 |
| 2022-10-12 | 118.50 | 122.00 | 115.00 | 118.50 | 96.059 | 28,191 |
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.