Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 330.00 | 340.00 | 320.00 | 325.00 | 256.19 | 69,487 |
| 2022-01-20 | 329.00 | 338.00 | 304.00 | 325.00 | 256.19 | 105,405 |
| 2022-01-19 | 337.00 | 350.00 | 322.00 | 322.00 | 253.82 | 37,456 |
| 2022-01-18 | 345.00 | 350.00 | 340.00 | 342.00 | 269.59 | 13,894 |
| 2022-01-17 | 345.00 | 350.00 | 340.00 | 345.00 | 271.96 | 19,847 |
| 2022-01-14 | 357.00 | 368.00 | 340.00 | 345.00 | 271.96 | 18,094 |
| 2022-01-13 | 352.00 | 360.00 | 344.00 | 357.00 | 281.41 | 148,625 |
| 2022-01-12 | 360.00 | 368.00 | 341.00 | 350.00 | 275.90 | 137,966 |
| 2022-01-11 | 362.00 | 370.00 | 350.00 | 360.00 | 283.78 | 166,160 |
| 2022-01-10 | 360.00 | 370.00 | 354.00 | 362.00 | 285.36 | 12,854 |
| 2022-01-07 | 360.00 | 364.00 | 350.00 | 360.00 | 283.78 | 151,015 |
| 2022-01-06 | 360.00 | 365.00 | 352.00 | 360.00 | 283.78 | 23,259 |
| 2022-01-05 | 360.00 | 368.13 | 360.00 | 364.00 | 286.93 | 203,679 |
| 2022-01-04 | 358.00 | 370.00 | 350.00 | 362.00 | 285.36 | 62,809 |
| 2021-12-31 | 358.00 | 369.00 | 349.83 | 358.00 | 282.20 | 136,945 |
| 2021-12-30 | 352.00 | 369.00 | 344.00 | 360.00 | 283.78 | 16,308 |
| 2021-12-29 | 345.00 | 360.00 | 340.00 | 352.00 | 277.47 | 38,844 |
| 2021-12-24 | 342.00 | 350.00 | 335.55 | 345.00 | 271.96 | 19,987 |
| 2021-12-23 | 348.00 | 356.00 | 330.00 | 342.00 | 269.59 | 74,526 |
| 2021-12-22 | 354.00 | 360.00 | 348.00 | 356.00 | 280.63 | 22,262 |
| 2021-12-21 | 358.00 | 366.00 | 348.00 | 354.00 | 279.05 | 32,602 |
| 2021-12-20 | 358.00 | 366.00 | 355.50 | 358.00 | 282.20 | 17,882 |
| 2021-12-17 | 358.00 | 366.00 | 354.32 | 358.00 | 282.20 | 66,264 |
| 2021-12-16 | 358.00 | 360.00 | 353.00 | 358.00 | 282.20 | 42,452 |
| 2021-12-15 | 358.00 | 360.28 | 353.36 | 358.00 | 282.20 | 23,133 |
| 2021-12-14 | 358.00 | 360.50 | 352.00 | 358.00 | 282.20 | 13,550 |
| 2021-12-13 | 358.00 | 360.10 | 350.00 | 358.00 | 282.20 | 72,403 |
| 2021-12-10 | 356.00 | 366.00 | 350.25 | 360.00 | 283.78 | 75,431 |
| 2021-12-09 | 360.00 | 362.00 | 350.00 | 362.00 | 285.36 | 23,196 |
| 2021-12-08 | 359.00 | 362.00 | 358.00 | 360.00 | 283.78 | 219,949 |
| 2021-12-07 | 361.00 | 366.00 | 356.00 | 359.00 | 282.99 | 44,222 |
| 2021-12-06 | 358.00 | 370.00 | 356.00 | 358.00 | 282.20 | 74,592 |
| 2021-12-03 | 356.00 | 356.00 | 356.00 | 356.00 | 280.63 | 73,970 |
| 2021-12-02 | 369.00 | 378.00 | 361.50 | 364.00 | 286.93 | 24,099 |
| 2021-12-01 | 376.00 | 380.00 | 360.00 | 371.00 | 292.45 | 38,306 |
| 2021-11-30 | 385.00 | 390.00 | 370.00 | 380.00 | 299.54 | 89,865 |
| 2021-11-29 | 370.00 | 390.00 | 370.00 | 385.00 | 303.49 | 86,821 |
| 2021-11-26 | 370.00 | 380.00 | 360.00 | 376.00 | 296.39 | 81,794 |
| 2021-11-25 | 372.00 | 410.00 | 350.00 | 375.00 | 295.60 | 6,837,122 |
| 2021-11-24 | 404.00 | 410.00 | 398.00 | 405.00 | 319.25 | 112,857 |
| 2021-11-23 | 419.00 | 426.00 | 393.80 | 410.00 | 323.19 | 75,665 |
| 2021-11-22 | 404.00 | 428.00 | 404.00 | 426.00 | 335.81 | 190,985 |
| 2021-11-19 | 397.00 | 408.00 | 392.00 | 404.00 | 318.46 | 311,616 |
| 2021-11-18 | 397.00 | 402.00 | 392.00 | 397.00 | 312.95 | 206,667 |
| 2021-11-17 | 395.00 | 399.75 | 395.00 | 397.00 | 310.97 | 30,102 |
| 2021-11-16 | 395.00 | 400.00 | 392.00 | 395.00 | 309.41 | 26,241 |
| 2021-11-15 | 395.00 | 400.00 | 391.00 | 400.00 | 313.32 | 177,789 |
| 2021-11-12 | 402.00 | 404.00 | 390.00 | 394.00 | 308.62 | 24,425 |
| 2021-11-11 | 402.00 | 404.00 | 398.08 | 402.00 | 314.89 | 164,790 |
| 2021-11-10 | 402.00 | 404.00 | 398.20 | 402.00 | 314.89 | 209,891 |
| 2021-11-09 | 395.00 | 413.00 | 395.00 | 404.00 | 316.46 | 158,211 |
| 2021-11-08 | 395.00 | 408.00 | 380.00 | 398.00 | 311.76 | 252,417 |
| 2021-11-05 | 377.00 | 384.00 | 375.00 | 380.00 | 297.66 | 247,533 |
| 2021-11-04 | 375.00 | 380.11 | 366.00 | 377.00 | 295.31 | 228,573 |
| 2021-11-03 | 375.00 | 379.00 | 370.00 | 375.00 | 293.74 | 35,068 |
| 2021-11-02 | 372.00 | 384.00 | 370.20 | 375.00 | 293.74 | 132,991 |
| 2021-11-01 | 368.00 | 380.00 | 364.00 | 374.00 | 292.96 | 45,232 |
| 2021-10-29 | 365.00 | 372.00 | 360.00 | 368.00 | 288.26 | 35,031 |
| 2021-10-28 | 366.00 | 372.00 | 360.00 | 365.00 | 285.91 | 42,834 |
| 2021-10-27 | 368.00 | 376.00 | 360.00 | 366.00 | 286.69 | 28,363 |
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.