Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 119.00 | 122.00 | 116.00 | 117.50 | 95.248 | 36,220 |
| 2022-10-10 | 119.00 | 122.00 | 116.00 | 122.00 | 98.896 | 42,457 |
| 2022-10-07 | 119.00 | 122.00 | 116.00 | 119.00 | 96.464 | 37,549 |
| 2022-10-06 | 119.00 | 122.00 | 116.50 | 119.00 | 96.464 | 11,218 |
| 2022-10-05 | 117.50 | 122.00 | 115.00 | 118.00 | 95.654 | 441,271 |
| 2022-10-04 | 119.00 | 122.00 | 115.00 | 118.00 | 95.654 | 344,356 |
| 2022-10-03 | 119.00 | 122.00 | 116.00 | 119.00 | 96.464 | 32,764 |
| 2022-09-30 | 119.00 | 122.00 | 116.00 | 121.00 | 98.085 | 31,244 |
| 2022-09-29 | 122.00 | 125.00 | 115.00 | 121.00 | 98.085 | 92,601 |
| 2022-09-28 | 125.00 | 128.00 | 119.00 | 121.00 | 98.085 | 45,444 |
| 2022-09-27 | 127.50 | 130.00 | 122.00 | 125.00 | 101.33 | 67,709 |
| 2022-09-26 | 135.00 | 135.00 | 124.00 | 130.00 | 105.38 | 51,239 |
| 2022-09-23 | 137.50 | 139.00 | 134.00 | 134.50 | 109.03 | 70,541 |
| 2022-09-22 | 138.50 | 139.00 | 136.00 | 137.00 | 111.06 | 43,366 |
| 2022-09-21 | 139.00 | 140.00 | 138.00 | 139.00 | 112.68 | 80,932 |
| 2022-09-20 | 139.00 | 140.00 | 136.00 | 137.50 | 111.46 | 673,903 |
| 2022-09-16 | 139.00 | 140.00 | 138.00 | 139.00 | 112.68 | 14,594 |
| 2022-09-15 | 139.50 | 141.00 | 138.00 | 140.00 | 113.49 | 27,883 |
| 2022-09-14 | 141.50 | 143.00 | 138.00 | 139.50 | 113.08 | 36,466 |
| 2022-09-13 | 140.50 | 143.00 | 138.00 | 142.00 | 115.11 | 35,342 |
| 2022-09-12 | 139.00 | 143.00 | 137.00 | 139.00 | 112.68 | 96,204 |
| 2022-09-09 | 138.50 | 142.00 | 136.00 | 138.50 | 112.27 | 66,528 |
| 2022-09-08 | 141.50 | 143.00 | 135.00 | 136.50 | 110.65 | 73,451 |
| 2022-09-07 | 148.00 | 150.00 | 140.00 | 140.00 | 113.49 | 103,818 |
| 2022-09-06 | 151.50 | 155.00 | 145.50 | 147.00 | 119.16 | 179,095 |
| 2022-09-05 | 142.50 | 153.00 | 140.00 | 151.00 | 122.40 | 165,910 |
| 2022-09-02 | 141.50 | 148.00 | 140.00 | 145.00 | 117.54 | 132,624 |
| 2022-09-01 | 128.00 | 147.00 | 126.00 | 141.50 | 114.70 | 468,732 |
| 2022-08-31 | 122.50 | 135.00 | 92.000 | 125.50 | 101.73 | 2,722,412 |
| 2022-08-30 | 180.00 | 184.50 | 176.00 | 179.00 | 145.10 | 34,955 |
| 2022-08-26 | 181.00 | 186.00 | 176.00 | 180.00 | 145.91 | 7,853 |
| 2022-08-25 | 181.00 | 186.00 | 176.00 | 181.00 | 146.72 | 19,036 |
| 2022-08-24 | 187.00 | 190.00 | 180.00 | 185.00 | 145.83 | 47,964 |
| 2022-08-23 | 190.00 | 190.20 | 187.00 | 187.00 | 147.41 | 27,009 |
| 2022-08-22 | 190.00 | 194.00 | 187.00 | 190.00 | 149.77 | 19,843 |
| 2022-08-19 | 189.65 | 194.00 | 189.65 | 190.00 | 149.77 | 1,709 |
| 2022-08-18 | 186.50 | 194.00 | 185.00 | 189.50 | 149.38 | 27,692 |
| 2022-08-17 | 189.50 | 191.50 | 182.00 | 186.50 | 147.01 | 626,849 |
| 2022-08-16 | 190.50 | 196.00 | 182.00 | 189.00 | 148.98 | 2,578 |
| 2022-08-15 | 196.00 | 200.00 | 185.00 | 192.00 | 151.35 | 24,298 |
| 2022-08-12 | 195.00 | 200.00 | 192.00 | 196.00 | 154.50 | 95,308 |
| 2022-08-11 | 191.00 | 200.00 | 190.00 | 190.00 | 149.77 | 897,308 |
| 2022-08-10 | 191.00 | 196.00 | 186.00 | 191.00 | 150.56 | 29,574 |
| 2022-08-09 | 197.50 | 205.00 | 185.90 | 192.00 | 151.35 | 19,996 |
| 2022-08-08 | 194.00 | 200.00 | 188.00 | 197.50 | 155.68 | 52,047 |
| 2022-08-05 | 194.00 | 200.00 | 188.00 | 194.00 | 152.93 | 5,971 |
| 2022-08-04 | 194.00 | 200.00 | 188.00 | 190.00 | 149.77 | 15,494 |
| 2022-08-03 | 196.50 | 205.00 | 189.50 | 196.50 | 154.90 | 27,192 |
| 2022-08-02 | 194.50 | 205.00 | 188.99 | 200.00 | 157.66 | 46,399 |
| 2022-08-01 | 195.50 | 204.00 | 185.00 | 195.00 | 153.71 | 10,246 |
| 2022-07-29 | 193.50 | 205.00 | 186.00 | 190.00 | 149.77 | 29,759 |
| 2022-07-28 | 193.50 | 194.00 | 185.00 | 193.50 | 152.53 | 50,603 |
| 2022-07-27 | 193.50 | 202.00 | 185.00 | 193.50 | 152.53 | 1,519,362 |
| 2022-07-26 | 193.50 | 202.00 | 185.00 | 193.50 | 152.53 | 8,404 |
| 2022-07-25 | 193.50 | 202.00 | 185.00 | 194.00 | 152.93 | 8,640 |
| 2022-07-22 | 192.50 | 202.00 | 185.00 | 193.50 | 152.53 | 49,758 |
| 2022-07-21 | 191.00 | 200.00 | 182.00 | 193.00 | 152.14 | 93,723 |
| 2022-07-20 | 192.00 | 200.00 | 184.60 | 191.00 | 150.56 | 27,324 |
| 2022-07-19 | 194.00 | 200.00 | 188.26 | 190.00 | 149.77 | 71,296 |
| 2022-07-18 | 190.50 | 195.00 | 186.90 | 190.00 | 149.77 | 17,214 |
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.