Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 3,968 |
| 2024-11-27 | 195.00 | 200.00 | 190.00 | 195.00 | 179.37 | 32,810 |
| 2024-11-26 | 192.50 | 200.00 | 190.00 | 195.00 | 179.37 | 11,004 |
| 2024-11-25 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 10,359 |
| 2024-11-22 | 192.50 | 200.00 | 185.00 | 192.50 | 177.07 | 7,146 |
| 2024-11-21 | 195.00 | 200.00 | 185.00 | 195.00 | 179.37 | 32,673 |
| 2024-11-20 | 192.50 | 200.00 | 190.00 | 200.00 | 180.84 | 47,173 |
| 2024-11-19 | 187.50 | 195.00 | 185.00 | 195.00 | 176.32 | 90,511 |
| 2024-11-18 | 185.00 | 192.00 | 181.25 | 192.00 | 173.60 | 126,026 |
| 2024-11-15 | 185.00 | 190.00 | 180.00 | 189.00 | 170.89 | 13,985 |
| 2024-11-14 | 187.50 | 190.00 | 180.00 | 187.00 | 169.08 | 80,506 |
| 2024-11-13 | 190.00 | 195.00 | 185.00 | 187.50 | 169.53 | 58,875 |
| 2024-11-12 | 190.00 | 195.00 | 181.50 | 190.00 | 171.80 | 55,813 |
| 2024-11-11 | 190.00 | 195.00 | 185.00 | 188.00 | 169.99 | 19,494 |
| 2024-11-08 | 190.00 | 194.40 | 185.00 | 190.00 | 171.80 | 8,538 |
| 2024-11-07 | 190.00 | 195.00 | 185.00 | 190.00 | 171.80 | 115,113 |
| 2024-11-06 | 190.00 | 193.00 | 186.60 | 190.00 | 171.80 | 11,371 |
| 2024-11-05 | 190.00 | 191.70 | 185.00 | 190.00 | 171.80 | 12,159 |
| 2024-11-04 | 190.00 | 195.00 | 185.00 | 192.50 | 174.06 | 24,535 |
| 2024-11-01 | 190.00 | 195.00 | 185.00 | 190.00 | 171.80 | 25,836 |
| 2024-10-31 | 190.00 | 194.13 | 186.52 | 190.00 | 171.80 | 171,782 |
| 2024-10-30 | 190.00 | 195.00 | 185.00 | 193.00 | 174.51 | 28,436 |
| 2024-10-29 | 182.50 | 195.00 | 180.00 | 192.00 | 173.60 | 68,911 |
| 2024-10-28 | 185.00 | 187.00 | 180.00 | 182.50 | 165.01 | 26,967 |
| 2024-10-25 | 185.00 | 190.00 | 180.00 | 185.00 | 167.27 | 9,140 |
| 2024-10-24 | 185.00 | 189.00 | 180.00 | 185.00 | 167.27 | 32,737 |
| 2024-10-23 | 181.00 | 190.00 | 177.00 | 185.00 | 167.27 | 45,275 |
| 2024-10-22 | 177.50 | 185.00 | 175.00 | 185.00 | 167.27 | 72,329 |
| 2024-10-21 | 177.50 | 183.00 | 175.00 | 177.50 | 160.49 | 42,233 |
| 2024-10-18 | 175.00 | 182.00 | 175.00 | 182.00 | 164.56 | 59,288 |
| 2024-10-17 | 173.50 | 177.00 | 170.00 | 174.50 | 157.78 | 832,474 |
| 2024-10-16 | 173.50 | 180.00 | 170.00 | 180.00 | 162.75 | 30,814 |
| 2024-10-15 | 173.50 | 177.00 | 170.00 | 173.50 | 156.88 | 47,703 |
| 2024-10-14 | 174.00 | 177.50 | 170.00 | 173.50 | 156.88 | 23,438 |
| 2024-10-11 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 14,297 |
| 2024-10-10 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 24,978 |
| 2024-10-09 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 5,028 |
| 2024-10-08 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 8,066 |
| 2024-10-07 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 21,924 |
| 2024-10-04 | 174.00 | 178.00 | 170.00 | 170.00 | 153.71 | 11,254 |
| 2024-10-03 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 45,005 |
| 2024-10-02 | 174.00 | 178.00 | 170.00 | 174.00 | 157.33 | 29,042 |
| 2024-10-01 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 10,200 |
| 2024-09-30 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 109,459 |
| 2024-09-27 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 20,257 |
| 2024-09-26 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 7,250 |
| 2024-09-25 | 172.50 | 180.00 | 170.00 | 176.00 | 159.14 | 43,418 |
| 2024-09-24 | 172.50 | 175.00 | 170.00 | 174.00 | 157.33 | 49,048 |
| 2024-09-23 | 170.50 | 172.00 | 169.00 | 170.00 | 153.71 | 13,862 |
| 2024-09-20 | 170.50 | 172.00 | 169.00 | 170.50 | 154.16 | 4,671 |
| 2024-09-19 | 170.00 | 172.00 | 168.00 | 170.50 | 154.16 | 14,947 |
| 2024-09-18 | 170.00 | 172.00 | 168.00 | 168.00 | 151.90 | 4,934 |
| 2024-09-17 | 169.00 | 173.00 | 168.00 | 170.00 | 153.71 | 109,447 |
| 2024-09-16 | 170.00 | 172.00 | 168.00 | 169.00 | 152.81 | 63,542 |
| 2024-09-13 | 170.00 | 172.00 | 168.00 | 170.00 | 153.71 | 38,894 |
| 2024-09-12 | 170.00 | 172.00 | 168.00 | 170.00 | 153.71 | 45,496 |
| 2024-09-11 | 175.00 | 180.00 | 165.60 | 170.00 | 153.71 | 156,486 |
| 2024-09-10 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 2,308 |
| 2024-09-09 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 49,499 |
| 2024-09-06 | 175.00 | 180.00 | 173.10 | 175.00 | 158.23 | 16,461 |
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.