Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 9,433 |
| 2025-05-21 | 195.00 | 195.22 | 190.00 | 195.00 | 179.37 | 18,450 |
| 2025-05-20 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 20,086 |
| 2025-05-19 | 195.00 | 200.00 | 190.00 | 192.50 | 177.07 | 28,895 |
| 2025-05-16 | 195.00 | 200.00 | 190.66 | 195.00 | 179.37 | 66,421 |
| 2025-05-15 | 197.50 | 200.00 | 190.00 | 195.00 | 179.37 | 69,211 |
| 2025-05-14 | 190.00 | 205.00 | 186.00 | 192.00 | 176.61 | 75,909 |
| 2025-05-13 | 187.50 | 195.00 | 183.00 | 190.00 | 174.77 | 36,785 |
| 2025-05-12 | 185.00 | 190.00 | 185.00 | 187.50 | 172.47 | 27,069 |
| 2025-05-09 | 185.00 | 190.00 | 184.25 | 187.50 | 172.47 | 27,600 |
| 2025-05-08 | 185.00 | 187.40 | 180.00 | 185.00 | 170.17 | 31,017 |
| 2025-05-07 | 185.00 | 188.00 | 180.00 | 185.00 | 170.17 | 11,097 |
| 2025-05-06 | 180.00 | 190.00 | 175.00 | 182.50 | 167.87 | 21,209 |
| 2025-05-02 | 180.00 | 188.50 | 175.00 | 188.50 | 173.39 | 5,399 |
| 2025-05-01 | 180.00 | 185.00 | 175.00 | 180.00 | 165.57 | 6,662 |
| 2025-04-30 | 180.00 | 185.00 | 175.00 | 185.00 | 170.17 | 4,459 |
| 2025-04-29 | 180.00 | 185.00 | 176.00 | 180.00 | 165.57 | 18,866 |
| 2025-04-28 | 180.00 | 185.00 | 179.37 | 180.00 | 165.57 | 4,301 |
| 2025-04-25 | 180.00 | 183.50 | 175.00 | 180.00 | 165.57 | 5,872 |
| 2025-04-24 | 180.00 | 185.00 | 175.00 | 180.00 | 165.57 | 27,466 |
| 2025-04-23 | 180.00 | 185.00 | 175.00 | 185.00 | 170.17 | 11,446 |
| 2025-04-22 | 177.50 | 185.00 | 175.00 | 180.00 | 165.57 | 42,609 |
| 2025-04-17 | 177.50 | 179.25 | 175.00 | 177.50 | 163.27 | 21,866 |
| 2025-04-16 | 177.50 | 180.00 | 175.00 | 177.50 | 163.27 | 1,948 |
| 2025-04-15 | 175.00 | 180.00 | 171.50 | 178.00 | 163.73 | 28,105 |
| 2025-04-14 | 175.00 | 180.00 | 175.00 | 175.00 | 160.97 | 1,820 |
| 2025-04-11 | 175.00 | 178.00 | 170.00 | 175.00 | 160.97 | 46,050 |
| 2025-04-10 | 177.50 | 180.00 | 170.00 | 175.00 | 160.97 | 31,775 |
| 2025-04-09 | 170.00 | 175.00 | 168.00 | 175.00 | 160.97 | 29,975 |
| 2025-04-08 | 162.50 | 174.50 | 160.00 | 170.00 | 156.37 | 72,890 |
| 2025-04-07 | 165.00 | 170.00 | 160.00 | 165.00 | 151.77 | 113,088 |
| 2025-04-04 | 172.50 | 175.00 | 165.00 | 170.00 | 156.37 | 118,092 |
| 2025-04-03 | 177.50 | 180.00 | 170.00 | 172.50 | 158.67 | 41,697 |
| 2025-04-02 | 180.00 | 185.00 | 175.00 | 180.00 | 165.57 | 29,405 |
| 2025-04-01 | 180.00 | 185.00 | 171.50 | 180.00 | 165.57 | 15,278 |
| 2025-03-31 | 180.00 | 185.00 | 175.00 | 180.00 | 165.57 | 1,214 |
| 2025-03-28 | 177.50 | 185.00 | 175.00 | 175.00 | 160.97 | 39,029 |
| 2025-03-27 | 177.50 | 180.00 | 175.00 | 175.00 | 160.97 | 51,152 |
| 2025-03-26 | 177.50 | 180.00 | 175.00 | 177.50 | 163.27 | 11,333 |
| 2025-03-25 | 177.50 | 180.00 | 175.50 | 177.50 | 163.27 | 1,870 |
| 2025-03-24 | 177.50 | 180.00 | 175.00 | 177.50 | 163.27 | 88,936 |
| 2025-03-21 | 177.50 | 180.00 | 175.00 | 177.50 | 163.27 | 44,562 |
| 2025-03-20 | 182.50 | 185.00 | 175.00 | 177.50 | 163.27 | 17,991 |
| 2025-03-19 | 182.50 | 185.00 | 180.00 | 182.50 | 167.87 | 33,757 |
| 2025-03-18 | 182.50 | 185.00 | 180.00 | 180.00 | 165.57 | 44,967 |
| 2025-03-17 | 185.00 | 190.00 | 180.00 | 182.50 | 167.87 | 191,541 |
| 2025-03-14 | 185.00 | 190.00 | 180.00 | 182.00 | 167.41 | 50,698 |
| 2025-03-13 | 187.50 | 190.00 | 180.00 | 185.00 | 170.17 | 416,858 |
| 2025-03-12 | 187.50 | 195.00 | 180.00 | 186.00 | 171.09 | 292,399 |
| 2025-03-11 | 190.00 | 195.00 | 187.60 | 190.00 | 174.77 | 1,429 |
| 2025-03-10 | 190.00 | 195.00 | 185.00 | 190.00 | 174.77 | 4,491 |
| 2025-03-07 | 190.00 | 195.00 | 185.00 | 190.00 | 174.77 | 3,789 |
| 2025-03-06 | 190.00 | 190.00 | 185.00 | 190.00 | 174.77 | 14,771 |
| 2025-03-05 | 190.00 | 193.00 | 185.00 | 190.00 | 174.77 | 3,275 |
| 2025-03-04 | 192.50 | 195.00 | 185.00 | 195.00 | 179.37 | 30,164 |
| 2025-03-03 | 192.50 | 195.00 | 190.00 | 192.50 | 177.07 | 8,044 |
| 2025-02-28 | 192.50 | 195.00 | 190.00 | 193.50 | 177.99 | 33,080 |
| 2025-02-27 | 190.00 | 195.00 | 185.00 | 192.50 | 177.07 | 62,699 |
| 2025-02-26 | 192.50 | 195.00 | 185.00 | 190.00 | 174.77 | 39,250 |
| 2025-02-25 | 199.00 | 203.00 | 189.00 | 190.00 | 174.77 | 135,312 |
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.