Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 205.00 | 220.00 | 200.00 | 209.00 | 164.75 | 246,301 |
| 2022-04-14 | 192.50 | 196.50 | 187.50 | 192.50 | 151.74 | 72,373 |
| 2022-04-13 | 198.00 | 200.00 | 188.00 | 190.00 | 149.77 | 99,064 |
| 2022-04-12 | 196.00 | 202.00 | 192.25 | 198.00 | 156.08 | 178,472 |
| 2022-04-11 | 196.00 | 202.00 | 190.00 | 202.00 | 159.23 | 19,434 |
| 2022-04-08 | 195.00 | 202.00 | 190.00 | 196.00 | 154.50 | 15,298 |
| 2022-04-07 | 195.00 | 200.00 | 190.00 | 195.00 | 153.71 | 28,440 |
| 2022-04-06 | 188.50 | 202.00 | 186.00 | 190.00 | 149.77 | 176,371 |
| 2022-04-05 | 185.00 | 195.00 | 183.60 | 188.50 | 148.59 | 90,088 |
| 2022-04-04 | 193.00 | 195.00 | 179.00 | 183.50 | 144.65 | 195,970 |
| 2022-04-01 | 202.00 | 210.00 | 186.50 | 190.00 | 149.77 | 137,162 |
| 2022-03-31 | 201.00 | 210.00 | 192.00 | 202.00 | 159.23 | 64,624 |
| 2022-03-30 | 203.00 | 210.00 | 192.00 | 202.00 | 159.23 | 59,740 |
| 2022-03-29 | 202.00 | 212.00 | 195.10 | 210.00 | 165.54 | 122,407 |
| 2022-03-28 | 213.00 | 220.00 | 195.10 | 202.00 | 159.23 | 102,200 |
| 2022-03-25 | 221.00 | 226.00 | 206.00 | 213.00 | 167.90 | 123,890 |
| 2022-03-24 | 217.00 | 226.00 | 206.00 | 221.00 | 174.21 | 196,455 |
| 2022-03-23 | 216.00 | 226.00 | 206.00 | 206.00 | 162.38 | 55,400 |
| 2022-03-22 | 213.00 | 220.00 | 206.00 | 216.00 | 170.27 | 120,677 |
| 2022-03-21 | 215.00 | 220.00 | 206.00 | 210.00 | 165.54 | 37,711 |
| 2022-03-18 | 213.00 | 220.00 | 208.00 | 215.00 | 169.48 | 25,600 |
| 2022-03-17 | 218.00 | 228.00 | 206.00 | 213.00 | 167.90 | 43,567 |
| 2022-03-16 | 227.00 | 234.00 | 210.00 | 222.00 | 175.00 | 224,878 |
| 2022-03-15 | 230.00 | 240.00 | 216.00 | 227.00 | 178.94 | 157,141 |
| 2022-03-14 | 200.00 | 238.00 | 200.00 | 230.00 | 181.30 | 885,445 |
| 2022-03-11 | 177.00 | 200.90 | 174.00 | 198.50 | 156.47 | 664,182 |
| 2022-03-10 | 165.00 | 180.00 | 163.00 | 177.00 | 139.52 | 196,650 |
| 2022-03-09 | 150.50 | 166.60 | 147.55 | 165.00 | 130.07 | 196,865 |
| 2022-03-08 | 140.50 | 155.00 | 136.00 | 150.50 | 118.64 | 1,471,010 |
| 2022-03-07 | 139.50 | 143.00 | 136.00 | 140.00 | 110.36 | 515,161 |
| 2022-03-04 | 141.50 | 143.00 | 135.00 | 141.00 | 111.15 | 532,469 |
| 2022-03-03 | 144.50 | 145.00 | 140.00 | 143.00 | 112.72 | 144,766 |
| 2022-03-02 | 145.50 | 150.00 | 144.00 | 144.00 | 113.51 | 114,387 |
| 2022-03-01 | 145.50 | 154.00 | 145.00 | 145.00 | 114.30 | 355,331 |
| 2022-02-28 | 154.00 | 156.00 | 144.00 | 145.00 | 114.30 | 699,166 |
| 2022-02-25 | 155.00 | 156.00 | 152.00 | 152.00 | 119.82 | 108,187 |
| 2022-02-24 | 163.00 | 164.00 | 152.60 | 154.00 | 121.39 | 260,357 |
| 2022-02-23 | 157.50 | 177.00 | 150.00 | 163.00 | 128.49 | 4,204,936 |
| 2022-02-22 | 157.00 | 160.00 | 150.00 | 157.50 | 124.15 | 206,979 |
| 2022-02-21 | 167.50 | 170.00 | 155.00 | 158.00 | 124.55 | 205,835 |
| 2022-02-18 | 167.50 | 169.00 | 165.00 | 166.00 | 130.85 | 120,509 |
| 2022-02-17 | 176.00 | 178.00 | 160.00 | 165.00 | 130.07 | 189,650 |
| 2022-02-16 | 177.50 | 184.00 | 173.00 | 174.00 | 137.16 | 281,409 |
| 2022-02-15 | 183.50 | 185.00 | 175.00 | 179.00 | 141.10 | 218,499 |
| 2022-02-14 | 193.00 | 200.00 | 175.10 | 183.00 | 144.25 | 573,249 |
| 2022-02-11 | 220.00 | 226.00 | 182.25 | 193.00 | 152.14 | 301,581 |
| 2022-02-10 | 220.00 | 224.00 | 218.00 | 220.00 | 173.42 | 75,706 |
| 2022-02-09 | 223.00 | 227.00 | 216.00 | 218.00 | 171.84 | 131,437 |
| 2022-02-08 | 223.00 | 226.00 | 219.00 | 223.00 | 175.79 | 116,053 |
| 2022-02-07 | 222.00 | 230.00 | 214.00 | 223.00 | 175.79 | 147,067 |
| 2022-02-04 | 228.00 | 237.00 | 218.00 | 220.00 | 173.42 | 70,849 |
| 2022-02-03 | 228.00 | 240.00 | 216.00 | 223.00 | 175.79 | 116,832 |
| 2022-02-02 | 227.00 | 240.00 | 221.00 | 230.00 | 181.30 | 117,350 |
| 2022-02-01 | 220.00 | 240.00 | 210.00 | 228.00 | 179.73 | 64,329 |
| 2022-01-31 | 239.00 | 250.00 | 200.00 | 230.00 | 181.30 | 769,539 |
| 2022-01-28 | 250.00 | 251.75 | 222.00 | 236.00 | 186.03 | 174,047 |
| 2022-01-27 | 260.00 | 260.00 | 241.00 | 250.00 | 197.07 | 97,883 |
| 2022-01-26 | 265.00 | 280.00 | 250.00 | 250.00 | 197.07 | 156,026 |
| 2022-01-25 | 275.00 | 290.00 | 255.40 | 268.00 | 211.26 | 266,515 |
| 2022-01-24 | 318.00 | 322.75 | 232.00 | 254.00 | 200.22 | 1,021,955 |
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.