Cake Box Holdings (CBOX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cake Box Holdings

Date Open High Low Close* Volume
03/10/2022 119.00p 122.00p 116.00p 119.00p 32764
30/09/2022 119.00p 122.00p 116.00p 121.00p 31244
29/09/2022 122.00p 125.00p 115.00p 121.00p 92601
28/09/2022 125.00p 128.00p 119.00p 121.00p 53695
27/09/2022 127.50p 130.00p 122.00p 125.00p 67709
26/09/2022 135.00p 135.00p 124.00p 130.00p 51239
23/09/2022 137.50p 139.00p 134.00p 134.50p 70541
22/09/2022 138.50p 139.00p 136.00p 137.00p 43366
21/09/2022 139.00p 140.00p 138.00p 139.00p 80932
20/09/2022 139.00p 140.00p 136.00p 137.50p 673903
19/09/2022 139.00p 140.00p 138.00p 139.00p 14594
16/09/2022 139.00p 140.00p 138.00p 139.00p 14594
15/09/2022 139.50p 141.00p 138.00p 140.00p 27883
14/09/2022 141.50p 143.00p 138.00p 139.50p 36466
13/09/2022 140.50p 143.00p 138.00p 142.00p 30342
12/09/2022 139.00p 143.00p 137.00p 139.00p 96204
09/09/2022 138.50p 142.00p 136.00p 138.50p 66028
08/09/2022 141.50p 143.00p 135.00p 136.50p 73451
07/09/2022 148.00p 150.00p 140.00p 140.00p 103818
06/09/2022 151.50p 155.00p 147.00p 147.00p 126025
05/09/2022 142.50p 153.00p 140.00p 151.00p 165910
02/09/2022 141.50p 148.00p 140.00p 145.00p 132626
01/09/2022 128.00p 147.00p 126.00p 141.50p 393732
31/08/2022 122.50p 135.00p 92.00p 125.50p 2268412
30/08/2022 180.00p 184.50p 176.00p 179.00p 34955
29/08/2022 181.00p 186.00p 176.00p 180.00p 7853
26/08/2022 181.00p 186.00p 176.00p 180.00p 7853
25/08/2022 181.00p 186.00p 176.00p 181.00p 19036
24/08/2022 187.00p 190.00p 180.00p 185.00p 47964
23/08/2022 190.00p 190.20p 187.00p 187.00p 27009
22/08/2022 190.00p 194.00p 187.00p 190.00p 19843
19/08/2022 189.50p 194.00p 189.50p 190.00p 1709
18/08/2022 186.50p 194.00p 185.00p 189.50p 27692
17/08/2022 189.50p 191.50p 182.00p 186.50p 626849
16/08/2022 190.50p 196.00p 182.00p 189.00p 2578
15/08/2022 196.00p 200.00p 185.00p 192.00p 24298
12/08/2022 195.00p 200.00p 192.00p 196.00p 115308
11/08/2022 191.00p 200.00p 190.00p 190.00p 725620
10/08/2022 191.00p 196.00p 186.00p 191.00p 29574
09/08/2022 197.50p 205.00p 185.90p 192.00p 19996
08/08/2022 194.00p 200.00p 188.00p 197.50p 52047
05/08/2022 194.00p 200.00p 188.00p 194.00p 5971
04/08/2022 194.00p 200.00p 188.00p 190.00p 15494
03/08/2022 196.50p 205.00p 189.50p 196.50p 27192
02/08/2022 194.50p 205.00p 188.99p 200.00p 31399
01/08/2022 195.50p 204.00p 185.00p 195.00p 10246
29/07/2022 193.50p 205.00p 186.00p 190.00p 29759
28/07/2022 193.50p 194.00p 185.00p 193.50p 50603
27/07/2022 193.50p 202.00p 185.00p 193.50p 19362
26/07/2022 193.50p 202.00p 185.00p 193.50p 8404
25/07/2022 193.50p 202.00p 185.00p 194.00p 8640
22/07/2022 192.50p 202.00p 185.00p 193.50p 49758
21/07/2022 191.00p 200.00p 182.00p 193.00p 93723
20/07/2022 192.00p 200.00p 184.60p 191.00p 27324
19/07/2022 194.00p 200.00p 188.26p 190.00p 71296
18/07/2022 191.50p 195.00p 186.90p 190.00p 17214
15/07/2022 193.00p 200.00p 186.00p 190.00p 16467
14/07/2022 193.00p 200.00p 187.00p 193.00p 9178
13/07/2022 190.00p 200.00p 186.00p 193.00p 114358
12/07/2022 192.50p 200.00p 180.00p 190.00p 41226
11/07/2022 195.00p 200.00p 185.00p 195.00p 43787
08/07/2022 190.00p 205.00p 187.50p 196.50p 129745
07/07/2022 190.00p 195.00p 185.00p 190.00p 15390
06/07/2022 190.00p 195.00p 185.25p 187.00p 70536
05/07/2022 190.00p 195.00p 185.00p 190.00p 20092
04/07/2022 190.00p 195.00p 185.00p 190.00p 21877
01/07/2022 180.00p 195.00p 180.00p 190.00p 295857
30/06/2022 180.00p 185.00p 180.00p 180.00p 113587
29/06/2022 185.00p 190.00p 172.00p 180.00p 21495
28/06/2022 185.00p 190.00p 180.00p 185.00p 69875
27/06/2022 177.50p 190.00p 160.00p 184.00p 593082
24/06/2022 167.50p 175.00p 160.75p 167.50p 117392
23/06/2022 175.00p 175.90p 165.00p 165.50p 48160
22/06/2022 177.00p 180.00p 170.00p 176.00p 23756
21/06/2022 176.00p 182.00p 168.00p 177.00p 42624
20/06/2022 173.00p 180.00p 168.00p 175.00p 35437
17/06/2022 177.00p 180.00p 168.00p 173.00p 22502
16/06/2022 183.00p 190.00p 174.00p 177.00p 44718
15/06/2022 181.50p 190.00p 178.00p 183.00p 46676
14/06/2022 187.50p 190.00p 180.00p 185.00p 51315
13/06/2022 189.50p 195.00p 180.00p 187.50p 43899
10/06/2022 191.50p 195.00p 184.00p 185.00p 20263
09/06/2022 189.50p 195.00p 186.00p 191.50p 46237
08/06/2022 189.50p 195.00p 184.00p 190.00p 12152
07/06/2022 189.50p 195.00p 186.00p 189.50p 15111
06/06/2022 189.50p 193.00p 185.00p 186.00p 13757
03/06/2022 189.50p 195.00p 186.80p 189.50p 50459
02/06/2022 189.50p 195.00p 186.80p 189.50p 50459
01/06/2022 189.50p 195.00p 186.80p 189.50p 50459
31/05/2022 188.50p 195.00p 184.00p 189.00p 74951
30/05/2022 185.00p 195.00p 180.26p 188.50p 150961
27/05/2022 190.00p 191.00p 180.25p 180.50p 26835
26/05/2022 190.00p 192.00p 185.00p 190.00p 12392
25/05/2022 191.00p 200.00p 180.00p 191.00p 22551
24/05/2022 191.00p 200.00p 185.00p 191.00p 21801
23/05/2022 191.00p 192.75p 185.00p 191.50p 26636
20/05/2022 189.50p 200.00p 182.00p 195.00p 24311
19/05/2022 179.50p 195.00p 174.00p 189.50p 72090
18/05/2022 179.50p 185.00p 176.10p 179.50p 3774
17/05/2022 177.50p 185.00p 170.00p 179.50p 74861
16/05/2022 181.50p 190.00p 170.00p 177.50p 29282
13/05/2022 185.00p 190.00p 170.00p 181.50p 32665
12/05/2022 190.00p 200.00p 180.00p 185.00p 80905
11/05/2022 195.00p 200.00p 180.00p 190.00p 27647
10/05/2022 200.50p 200.50p 190.50p 195.00p 50318
09/05/2022 203.50p 210.00p 196.00p 196.00p 79844
06/05/2022 208.50p 210.00p 196.00p 202.00p 59384
05/05/2022 208.50p 215.00p 205.00p 208.50p 135337
04/05/2022 210.00p 215.00p 205.00p 210.00p 48160
03/05/2022 210.00p 215.00p 202.00p 206.00p 41248
02/05/2022 210.00p 215.00p 205.70p 213.00p 5852
29/04/2022 210.00p 215.00p 205.70p 213.00p 5852
28/04/2022 210.00p 216.00p 205.33p 210.00p 19675
27/04/2022 213.00p 216.00p 210.00p 210.00p 40190
26/04/2022 214.00p 218.00p 209.00p 210.00p 78952
25/04/2022 216.00p 218.72p 210.00p 214.00p 63012
22/04/2022 217.00p 220.00p 212.00p 216.00p 31423
21/04/2022 214.00p 220.00p 212.00p 217.00p 80997
20/04/2022 209.00p 220.00p 203.00p 218.00p 106880
19/04/2022 205.00p 220.00p 200.00p 209.00p 246301
18/04/2022 192.50p 196.50p 187.50p 192.50p 72373
15/04/2022 192.50p 196.50p 187.50p 192.50p 72373
14/04/2022 192.50p 196.50p 187.50p 192.50p 72373
13/04/2022 198.00p 200.00p 188.00p 190.00p 85552
12/04/2022 196.00p 202.00p 192.25p 198.00p 178472
11/04/2022 196.00p 202.00p 190.00p 202.00p 19434
08/04/2022 195.00p 202.00p 190.00p 196.00p 15298
07/04/2022 195.00p 200.00p 190.00p 195.00p 28440
06/04/2022 188.50p 202.00p 186.00p 190.00p 176371
05/04/2022 185.00p 195.00p 183.60p 188.50p 90088
04/04/2022 193.00p 195.00p 179.00p 183.50p 195970
01/04/2022 202.00p 210.00p 186.50p 190.00p 137162
31/03/2022 201.00p 210.00p 192.00p 202.00p 64624
30/03/2022 203.00p 210.00p 192.00p 202.00p 59740
29/03/2022 202.00p 212.00p 195.10p 210.00p 122407
28/03/2022 213.00p 220.00p 195.10p 202.00p 107200
25/03/2022 221.00p 226.00p 206.00p 213.00p 109890
24/03/2022 217.00p 226.00p 206.00p 221.00p 196455
23/03/2022 216.00p 226.00p 206.00p 206.00p 55400
22/03/2022 213.00p 220.00p 206.00p 216.00p 120677
21/03/2022 215.00p 220.00p 206.00p 210.00p 37711
18/03/2022 213.00p 220.00p 208.00p 215.00p 25600
17/03/2022 218.00p 228.00p 206.00p 213.00p 43567
16/03/2022 227.00p 234.00p 212.00p 222.00p 206983
15/03/2022 230.00p 240.00p 216.00p 227.00p 157141
14/03/2022 199.00p 238.00p 199.00p 230.00p 885445
11/03/2022 177.00p 200.90p 174.00p 198.50p 339166
10/03/2022 165.00p 180.00p 163.00p 177.00p 196650
09/03/2022 150.50p 166.60p 147.55p 165.00p 196865
08/03/2022 140.50p 155.00p 136.00p 150.50p 1471010
07/03/2022 139.50p 143.00p 136.00p 140.00p 515161
04/03/2022 141.50p 143.00p 135.00p 141.00p 510599
03/03/2022 144.50p 145.00p 140.00p 143.00p 144766
02/03/2022 145.50p 150.00p 144.00p 144.00p 114387
01/03/2022 145.50p 154.00p 145.00p 145.00p 305818
28/02/2022 154.00p 156.00p 144.00p 145.00p 619166
25/02/2022 155.00p 156.00p 152.00p 152.00p 108187
24/02/2022 163.00p 164.00p 152.60p 154.00p 260357
23/02/2022 157.50p 177.00p 150.00p 163.00p 4204936
22/02/2022 157.00p 160.00p 150.00p 157.50p 185979
21/02/2022 167.50p 170.00p 155.00p 158.00p 205835
18/02/2022 167.50p 169.00p 165.00p 166.00p 117009
17/02/2022 176.00p 178.00p 160.00p 165.00p 189650
16/02/2022 177.50p 184.00p 173.00p 174.00p 281409
15/02/2022 183.50p 185.00p 175.00p 179.00p 198499
14/02/2022 193.00p 200.00p 175.10p 183.00p 573249
11/02/2022 220.00p 226.00p 182.25p 193.00p 301581
10/02/2022 220.00p 224.00p 218.00p 220.00p 60706
09/02/2022 223.00p 227.00p 217.10p 218.00p 103937
08/02/2022 223.00p 226.00p 219.00p 223.00p 119053
07/02/2022 222.00p 230.00p 214.00p 223.00p 147067
04/02/2022 228.00p 237.00p 218.00p 220.00p 70849
03/02/2022 228.00p 240.00p 216.00p 223.00p 116832
02/02/2022 227.00p 240.00p 221.00p 230.00p 117349
01/02/2022 220.00p 240.00p 210.00p 228.00p 64329
31/01/2022 239.00p 250.00p 200.00p 230.00p 749539
28/01/2022 250.00p 251.75p 222.00p 236.00p 141561
27/01/2022 260.00p 260.00p 241.00p 250.00p 97883
26/01/2022 265.00p 280.00p 250.00p 250.00p 156026
25/01/2022 275.00p 290.00p 255.40p 268.00p 251268
24/01/2022 318.00p 322.75p 232.00p 254.00p 1024507
21/01/2022 330.00p 340.00p 320.00p 325.00p 69487
20/01/2022 329.00p 338.00p 304.00p 325.00p 105405
19/01/2022 337.00p 350.00p 322.00p 322.00p 37456
18/01/2022 345.00p 350.00p 340.00p 342.00p 13894
17/01/2022 345.00p 350.00p 340.00p 345.00p 19847
14/01/2022 357.00p 368.00p 340.00p 345.00p 16483
13/01/2022 352.00p 360.00p 344.00p 357.00p 148625
12/01/2022 360.00p 368.00p 341.00p 350.00p 37966
10/01/2022 360.00p 370.00p 354.00p 362.00p 12854
07/01/2022 360.00p 364.00p 350.00p 360.00p 151015
06/01/2022 360.00p 365.00p 352.00p 360.00p 13259
05/01/2022 360.00p 368.13p 360.00p 364.00p 91889
04/01/2022 358.00p 370.00p 350.00p 362.00p 62809
03/01/2022 358.00p 369.00p 349.83p 358.00p 202996
31/12/2021 358.00p 369.00p 349.83p 358.00p 202996
30/12/2021 352.00p 369.00p 344.00p 360.00p 16308
29/12/2021 345.00p 360.00p 340.00p 352.00p 38844
28/12/2021 342.00p 350.00p 335.55p 345.00p 19987
27/12/2021 342.00p 350.00p 335.55p 345.00p 19987

*Close Price adjusted for both dividends and splits