Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 193.00 | 200.00 | 186.00 | 190.00 | 149.77 | 16,467 |
| 2022-07-14 | 193.00 | 200.00 | 187.00 | 193.00 | 152.14 | 9,178 |
| 2022-07-13 | 190.00 | 200.00 | 186.00 | 193.00 | 152.14 | 114,358 |
| 2022-07-12 | 192.50 | 200.00 | 180.00 | 190.00 | 149.77 | 41,226 |
| 2022-07-11 | 195.00 | 200.00 | 185.00 | 195.00 | 153.71 | 43,787 |
| 2022-07-08 | 190.00 | 205.00 | 187.50 | 196.50 | 154.90 | 129,745 |
| 2022-07-07 | 190.00 | 195.00 | 185.00 | 190.00 | 149.77 | 15,390 |
| 2022-07-06 | 190.00 | 195.00 | 185.25 | 187.00 | 147.41 | 85,536 |
| 2022-07-05 | 190.00 | 195.00 | 185.00 | 190.00 | 149.77 | 20,092 |
| 2022-07-04 | 190.00 | 195.00 | 185.00 | 190.00 | 149.77 | 21,877 |
| 2022-07-01 | 180.00 | 195.00 | 180.00 | 190.00 | 149.77 | 277,856 |
| 2022-06-30 | 180.00 | 185.00 | 180.00 | 180.00 | 141.89 | 113,587 |
| 2022-06-29 | 185.00 | 190.00 | 172.00 | 180.00 | 141.89 | 21,495 |
| 2022-06-28 | 185.00 | 190.00 | 180.00 | 185.00 | 145.83 | 69,875 |
| 2022-06-27 | 177.50 | 190.00 | 160.00 | 184.00 | 145.04 | 830,657 |
| 2022-06-24 | 167.50 | 175.00 | 160.75 | 167.50 | 132.04 | 117,392 |
| 2022-06-23 | 175.00 | 175.90 | 165.00 | 165.50 | 130.46 | 48,160 |
| 2022-06-22 | 177.00 | 180.00 | 170.00 | 176.00 | 138.74 | 23,756 |
| 2022-06-21 | 176.00 | 182.00 | 168.00 | 177.00 | 139.52 | 22,744 |
| 2022-06-20 | 173.00 | 180.00 | 168.00 | 175.00 | 137.95 | 35,437 |
| 2022-06-17 | 177.00 | 180.00 | 168.00 | 173.00 | 136.37 | 22,502 |
| 2022-06-16 | 183.00 | 190.00 | 174.00 | 177.00 | 139.52 | 44,718 |
| 2022-06-15 | 181.50 | 190.00 | 178.00 | 183.00 | 144.25 | 46,676 |
| 2022-06-14 | 187.50 | 190.00 | 180.00 | 185.00 | 145.83 | 76,315 |
| 2022-06-13 | 189.50 | 195.00 | 180.00 | 187.50 | 147.80 | 43,899 |
| 2022-06-10 | 191.50 | 195.00 | 184.00 | 185.00 | 145.83 | 20,263 |
| 2022-06-09 | 189.50 | 195.00 | 186.00 | 191.50 | 150.95 | 46,237 |
| 2022-06-08 | 189.50 | 195.00 | 184.00 | 190.00 | 149.77 | 12,152 |
| 2022-06-07 | 189.50 | 195.00 | 186.00 | 189.50 | 149.38 | 15,111 |
| 2022-06-06 | 189.50 | 193.00 | 185.00 | 186.00 | 146.62 | 13,757 |
| 2022-06-01 | 189.50 | 195.00 | 186.80 | 189.50 | 149.38 | 50,459 |
| 2022-05-31 | 188.50 | 195.00 | 184.00 | 189.00 | 148.98 | 124,951 |
| 2022-05-30 | 185.00 | 195.00 | 180.26 | 188.50 | 148.59 | 150,961 |
| 2022-05-27 | 190.00 | 191.00 | 180.25 | 180.50 | 142.28 | 26,835 |
| 2022-05-26 | 190.00 | 192.00 | 185.00 | 190.00 | 149.77 | 12,392 |
| 2022-05-25 | 191.00 | 200.00 | 180.00 | 191.00 | 150.56 | 22,551 |
| 2022-05-24 | 191.00 | 200.00 | 185.00 | 191.00 | 150.56 | 21,801 |
| 2022-05-23 | 191.00 | 192.75 | 185.00 | 191.50 | 150.95 | 26,636 |
| 2022-05-20 | 189.50 | 200.00 | 182.00 | 195.00 | 153.71 | 24,311 |
| 2022-05-19 | 179.50 | 195.00 | 174.00 | 189.50 | 149.38 | 72,090 |
| 2022-05-18 | 179.50 | 185.00 | 176.10 | 179.50 | 141.50 | 3,774 |
| 2022-05-17 | 177.50 | 185.00 | 170.00 | 179.50 | 141.50 | 74,861 |
| 2022-05-16 | 181.50 | 190.00 | 170.00 | 177.50 | 139.92 | 29,282 |
| 2022-05-13 | 185.00 | 190.00 | 170.00 | 181.50 | 143.07 | 32,665 |
| 2022-05-12 | 190.00 | 200.00 | 180.00 | 185.00 | 145.83 | 80,905 |
| 2022-05-11 | 195.00 | 200.00 | 180.00 | 190.00 | 149.77 | 27,647 |
| 2022-05-10 | 200.00 | 200.00 | 190.50 | 195.00 | 153.71 | 50,318 |
| 2022-05-09 | 203.50 | 210.00 | 196.00 | 196.00 | 154.50 | 79,844 |
| 2022-05-06 | 208.50 | 210.00 | 196.00 | 202.00 | 159.23 | 59,384 |
| 2022-05-05 | 208.50 | 215.00 | 205.00 | 208.50 | 164.36 | 135,337 |
| 2022-05-04 | 210.00 | 215.00 | 205.00 | 210.00 | 165.54 | 50,660 |
| 2022-05-03 | 210.00 | 215.00 | 202.00 | 206.00 | 162.38 | 41,248 |
| 2022-04-29 | 210.00 | 215.00 | 205.70 | 213.00 | 167.90 | 5,852 |
| 2022-04-28 | 210.00 | 216.00 | 205.33 | 210.00 | 165.54 | 19,675 |
| 2022-04-27 | 213.00 | 216.00 | 210.00 | 210.00 | 165.54 | 40,190 |
| 2022-04-26 | 214.00 | 218.00 | 209.00 | 210.00 | 165.54 | 78,952 |
| 2022-04-25 | 216.00 | 218.72 | 210.00 | 214.00 | 168.69 | 63,012 |
| 2022-04-22 | 217.00 | 220.00 | 212.00 | 216.00 | 170.27 | 31,423 |
| 2022-04-21 | 214.00 | 220.00 | 212.00 | 217.00 | 171.06 | 80,997 |
| 2022-04-20 | 209.00 | 220.00 | 203.00 | 218.00 | 171.84 | 106,880 |
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.