Cake Box Holdings Plc (CBOX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 21,646 |
| May 30, 2024 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 45,046 |
| May 29, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 35,632 |
| May 28, 2024 | 170.00 | 172.00 | 165.00 | 170.00 | 170.00 | 12,665 |
| May 24, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 23,433 |
| May 23, 2024 | 170.00 | 175.00 | 165.00 | 166.00 | 166.00 | 23,735 |
| May 22, 2024 | 167.50 | 171.50 | 165.00 | 170.00 | 170.00 | 16,462 |
| May 21, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 10,988 |
| May 20, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 4,691 |
| May 17, 2024 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 24,298 |
| May 16, 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 19,021 |
| May 15, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 14,017 |
| May 14, 2024 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 14,822 |
| May 13, 2024 | 167.50 | 170.00 | 165.00 | 170.00 | 170.00 | 103,328 |
| May 10, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 45,890 |
| May 09, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 1,447 |
| May 08, 2024 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 7,906 |
| May 07, 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 52,339 |
| May 03, 2024 | 167.50 | 172.00 | 166.71 | 170.00 | 170.00 | 10,627 |
| May 02, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 10,056 |
| May 01, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 10,651 |
| Apr 30, 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 63,571 |
| Apr 29, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 29,430 |
| Apr 26, 2024 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 26,348 |
| Apr 25, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 5,254 |
| Apr 24, 2024 | 167.50 | 170.00 | 165.00 | 170.00 | 170.00 | 1,403 |
| Apr 23, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 3,430 |
| Apr 22, 2024 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 24,242 |
| Apr 19, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 56,592 |
| Apr 18, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 14,711 |
| Apr 17, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 10,647 |
| Apr 16, 2024 | 170.00 | 170.50 | 165.00 | 165.00 | 165.00 | 19,693 |
| Apr 15, 2024 | 170.00 | 175.00 | 165.00 | 168.00 | 168.00 | 46,480 |
| Apr 12, 2024 | 168.50 | 175.00 | 165.00 | 172.00 | 172.00 | 59,220 |
| Apr 11, 2024 | 168.50 | 172.00 | 168.00 | 170.00 | 170.00 | 72,866 |
| Apr 10, 2024 | 169.50 | 172.00 | 165.00 | 168.50 | 168.50 | 104,045 |
| Apr 09, 2024 | 164.50 | 172.00 | 163.00 | 172.00 | 172.00 | 143,504 |
| Apr 08, 2024 | 165.00 | 175.00 | 160.00 | 165.00 | 165.00 | 254,363 |
| Apr 05, 2024 | 158.50 | 165.00 | 155.00 | 161.00 | 161.00 | 33,105 |
| Apr 04, 2024 | 162.50 | 162.00 | 155.00 | 160.00 | 160.00 | 39,310 |
| Apr 03, 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 13,297 |
| Apr 02, 2024 | 162.50 | 170.00 | 160.00 | 164.00 | 164.00 | 34,957 |
| Mar 28, 2024 | 165.00 | 170.00 | 160.00 | 163.00 | 163.00 | 26,863 |
| Mar 27, 2024 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | 32,248 |
| Mar 26, 2024 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 26,189 |
| Mar 25, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 24,746 |
| Mar 22, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 30,548 |
| Mar 21, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 17,330 |
| Mar 20, 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 24,080 |
| Mar 19, 2024 | 168.50 | 170.00 | 165.00 | 170.00 | 170.00 | 120,228 |
| Mar 18, 2024 | 170.50 | 174.00 | 167.00 | 168.50 | 168.50 | 24,369 |
| Mar 15, 2024 | 170.50 | 171.00 | 167.50 | 170.50 | 170.50 | 4,323 |
| Mar 14, 2024 | 172.50 | 175.00 | 165.00 | 165.00 | 165.00 | 154,115 |
| Mar 13, 2024 | 172.50 | 175.00 | 171.52 | 172.00 | 172.00 | 9,361 |
| Mar 12, 2024 | 172.50 | 175.00 | 170.00 | 173.00 | 173.00 | 36,345 |
| Mar 11, 2024 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | 13,679 |
| Mar 08, 2024 | 177.50 | 180.00 | 173.00 | 174.00 | 174.00 | 46,621 |
| Mar 07, 2024 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 23,143 |
| Mar 06, 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 15,804 |
| Mar 05, 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 5,263 |
| Mar 04, 2024 | 185.00 | 187.40 | 178.21 | 180.00 | 180.00 | 228,914 |
| Mar 01, 2024 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 69,119 |
| Feb 29, 2024 | 175.00 | 185.00 | 172.00 | 180.00 | 180.00 | 105,435 |
| Feb 28, 2024 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 108,432 |
| Feb 27, 2024 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | 36,610 |
| Feb 26, 2024 | 180.00 | 185.00 | 175.00 | 175.00 | 175.00 | 77,759 |
| Feb 23, 2024 | 172.50 | 185.00 | 170.00 | 178.00 | 178.00 | 194,287 |
| Feb 22, 2024 | 170.00 | 175.00 | 169.12 | 175.00 | 175.00 | 89,497 |
| Feb 21, 2024 | 167.50 | 175.00 | 165.00 | 172.00 | 172.00 | 35,816 |
| Feb 20, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 16,701 |
| Feb 19, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 517,944 |
| Feb 16, 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 15,660 |
| Feb 15, 2024 | 160.00 | 170.00 | 157.00 | 167.50 | 167.50 | 77,116 |
| Feb 14, 2024 | 160.00 | 165.00 | 158.10 | 160.00 | 160.00 | 6,730 |
| Feb 13, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 8,761 |
| Feb 12, 2024 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 19,907 |
| Feb 09, 2024 | 157.50 | 160.50 | 155.00 | 160.00 | 160.00 | 32,054 |
| Feb 08, 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 8,522 |
| Feb 07, 2024 | 157.50 | 158.67 | 156.27 | 157.50 | 157.50 | 9,897 |
| Feb 06, 2024 | 162.50 | 165.00 | 155.00 | 157.50 | 157.50 | 53,208 |
| Feb 05, 2024 | 165.00 | 170.00 | 160.00 | 162.00 | 162.00 | 61,214 |
| Feb 02, 2024 | 165.00 | 169.50 | 160.00 | 165.00 | 165.00 | 4,368 |
| Feb 01, 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 14,897 |
| Jan 31, 2024 | 165.00 | 170.00 | 160.00 | 162.00 | 162.00 | 11,212 |
| Jan 30, 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 5,593 |
| Jan 29, 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 13,214 |
| Jan 26, 2024 | 170.00 | 170.00 | 161.00 | 165.00 | 165.00 | 305,427 |
| Jan 25, 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 36,878 |
| Jan 24, 2024 | 171.00 | 175.00 | 167.00 | 169.50 | 169.50 | 12,767 |
| Jan 23, 2024 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 173,678 |
| Jan 22, 2024 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 49,299 |
| Jan 19, 2024 | 171.00 | 172.80 | 167.00 | 171.00 | 171.00 | 4,529 |
| Jan 18, 2024 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 67,104 |
| Jan 17, 2024 | 172.50 | 175.00 | 170.00 | 171.00 | 171.00 | 5,713 |
| Jan 16, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 21,842 |
| Jan 15, 2024 | 173.50 | 175.00 | 168.00 | 172.00 | 172.00 | 82,078 |
| Jan 12, 2024 | 175.00 | 175.00 | 167.00 | 171.00 | 171.00 | 109,194 |
| Jan 11, 2024 | 175.00 | 176.70 | 171.00 | 175.00 | 175.00 | 64,355 |
| Jan 10, 2024 | 170.00 | 180.00 | 167.00 | 175.00 | 175.00 | 81,882 |
| Jan 09, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 289,212 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.