Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 205.00 | 210.00 | 195.00 | 197.00 | 181.20 | 34,453 |
| 2025-02-21 | 205.00 | 210.00 | 200.00 | 205.00 | 188.56 | 29,672 |
| 2025-02-20 | 205.00 | 208.70 | 200.00 | 205.00 | 188.56 | 46,873 |
| 2025-02-19 | 205.00 | 210.00 | 200.00 | 205.00 | 188.56 | 51,868 |
| 2025-02-18 | 205.00 | 210.00 | 200.00 | 205.00 | 188.56 | 93,160 |
| 2025-02-17 | 195.00 | 209.50 | 190.00 | 205.00 | 188.56 | 160,678 |
| 2025-02-14 | 192.50 | 200.00 | 190.00 | 200.00 | 183.96 | 93,142 |
| 2025-02-13 | 190.00 | 200.00 | 185.00 | 192.50 | 177.07 | 12,786 |
| 2025-02-12 | 190.00 | 194.50 | 189.55 | 190.00 | 174.77 | 5,288 |
| 2025-02-11 | 190.00 | 195.00 | 185.00 | 192.00 | 176.61 | 11,828 |
| 2025-02-10 | 190.00 | 195.00 | 185.00 | 190.00 | 174.77 | 17,642 |
| 2025-02-07 | 192.50 | 195.00 | 187.10 | 194.00 | 178.45 | 42,593 |
| 2025-02-06 | 192.50 | 195.00 | 190.00 | 192.50 | 177.07 | 55,834 |
| 2025-02-05 | 192.50 | 195.00 | 190.88 | 195.00 | 179.37 | 353,314 |
| 2025-02-04 | 192.50 | 195.00 | 190.50 | 190.50 | 175.23 | 204,149 |
| 2025-02-03 | 192.50 | 195.00 | 190.00 | 192.50 | 177.07 | 40,897 |
| 2025-01-31 | 192.50 | 197.00 | 190.00 | 195.00 | 179.37 | 68,769 |
| 2025-01-30 | 187.50 | 195.00 | 183.00 | 192.50 | 177.07 | 51,366 |
| 2025-01-29 | 187.50 | 190.00 | 185.00 | 187.50 | 172.47 | 5,506 |
| 2025-01-28 | 186.50 | 190.00 | 185.00 | 187.50 | 172.47 | 105,741 |
| 2025-01-27 | 185.50 | 188.00 | 185.11 | 185.50 | 170.63 | 227,852 |
| 2025-01-24 | 185.00 | 188.00 | 182.00 | 182.50 | 167.87 | 7,859 |
| 2025-01-23 | 184.00 | 192.00 | 180.00 | 182.50 | 167.87 | 29,863 |
| 2025-01-22 | 184.00 | 188.00 | 180.00 | 184.00 | 169.25 | 17,463 |
| 2025-01-21 | 184.00 | 188.00 | 180.00 | 182.50 | 167.87 | 9,890 |
| 2025-01-20 | 184.00 | 188.00 | 180.00 | 184.00 | 169.25 | 27,297 |
| 2025-01-17 | 184.00 | 188.00 | 180.00 | 180.50 | 166.03 | 49,937 |
| 2025-01-16 | 184.00 | 188.00 | 180.00 | 184.00 | 169.25 | 129,210 |
| 2025-01-15 | 184.00 | 188.00 | 180.00 | 182.50 | 167.87 | 47,186 |
| 2025-01-14 | 184.00 | 188.00 | 180.00 | 188.00 | 172.93 | 24,898 |
| 2025-01-13 | 187.50 | 190.00 | 180.00 | 184.00 | 169.25 | 50,153 |
| 2025-01-10 | 187.50 | 190.00 | 185.00 | 187.50 | 172.47 | 13,657 |
| 2025-01-09 | 190.00 | 190.00 | 185.00 | 187.50 | 172.47 | 23,288 |
| 2025-01-08 | 190.00 | 195.00 | 185.00 | 190.00 | 174.77 | 41,700 |
| 2025-01-07 | 190.00 | 195.00 | 186.50 | 190.00 | 174.77 | 20,486 |
| 2025-01-06 | 187.50 | 195.00 | 185.00 | 190.00 | 174.77 | 50,235 |
| 2025-01-03 | 187.50 | 190.00 | 185.00 | 187.50 | 172.47 | 13,146 |
| 2025-01-02 | 190.00 | 195.00 | 185.00 | 187.50 | 172.47 | 25,910 |
| 2024-12-31 | 190.00 | 195.00 | 185.00 | 190.00 | 174.77 | 7,955 |
| 2024-12-30 | 192.50 | 200.00 | 185.00 | 190.00 | 174.77 | 27,267 |
| 2024-12-27 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 7,108 |
| 2024-12-24 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 4,770 |
| 2024-12-23 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 19,670 |
| 2024-12-20 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 1,548 |
| 2024-12-19 | 195.00 | 200.00 | 185.00 | 192.50 | 177.07 | 13,288 |
| 2024-12-18 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 12,954 |
| 2024-12-17 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 19,689 |
| 2024-12-16 | 195.00 | 200.00 | 186.00 | 186.00 | 171.09 | 26,830 |
| 2024-12-13 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 10,103 |
| 2024-12-12 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 41,332 |
| 2024-12-11 | 195.00 | 200.00 | 193.75 | 195.00 | 179.37 | 46,078 |
| 2024-12-10 | 195.00 | 199.00 | 192.00 | 195.00 | 179.37 | 18,032 |
| 2024-12-09 | 197.50 | 200.00 | 190.00 | 195.00 | 179.37 | 28,594 |
| 2024-12-06 | 197.50 | 200.00 | 195.00 | 195.00 | 179.37 | 26,200 |
| 2024-12-05 | 195.00 | 200.00 | 192.00 | 198.50 | 182.58 | 107,810 |
| 2024-12-04 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 50,565 |
| 2024-12-03 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 41,840 |
| 2024-12-02 | 195.00 | 200.00 | 190.00 | 198.50 | 182.58 | 15,251 |
| 2024-11-29 | 195.00 | 200.00 | 190.00 | 200.00 | 183.96 | 26,125 |
| 2024-11-28 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 3,968 |
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.