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
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
24/12/2021 342.00p 350.00p 335.55p 345.00p 19987
23/12/2021 348.00p 356.00p 330.00p 342.00p 74526
22/12/2021 354.00p 360.00p 348.00p 356.00p 22262
21/12/2021 358.00p 366.00p 348.00p 354.00p 32602
20/12/2021 358.00p 366.00p 355.50p 358.00p 17882
17/12/2021 358.00p 366.00p 354.32p 358.00p 51264
16/12/2021 358.00p 360.00p 353.00p 358.00p 42452
15/12/2021 358.00p 360.28p 353.36p 358.00p 23133
14/12/2021 358.00p 360.50p 352.00p 358.00p 13550
13/12/2021 358.00p 360.10p 350.00p 358.00p 72403
10/12/2021 356.00p 366.00p 350.25p 360.00p 75431
09/12/2021 360.00p 362.00p 350.00p 362.00p 23196
08/12/2021 359.00p 362.00p 358.00p 360.00p 209949
07/12/2021 361.00p 366.00p 356.00p 359.00p 44222
06/12/2021 358.00p 370.00p 356.00p 358.00p 24592
03/12/2021 365.00p 370.00p 356.00p 356.00p 73970
02/12/2021 369.00p 378.00p 361.50p 364.00p 14099
01/12/2021 376.00p 380.00p 360.00p 371.00p 38306
30/11/2021 385.00p 390.00p 370.00p 380.00p 89865
29/11/2021 370.00p 390.00p 370.00p 385.00p 86821
26/11/2021 370.00p 380.00p 360.00p 376.00p 81794
25/11/2021 372.00p 410.00p 350.00p 375.00p 6787122
24/11/2021 404.00p 410.00p 398.00p 405.00p 112857
23/11/2021 419.00p 426.00p 393.80p 410.00p 75665
22/11/2021 404.00p 428.00p 404.00p 426.00p 183485
19/11/2021 397.00p 408.00p 392.00p 404.00p 211616
18/11/2021 397.00p 402.00p 392.00p 397.00p 206667
17/11/2021 395.00p 399.75p 395.00p 397.00p 20102
16/11/2021 395.00p 400.00p 392.00p 395.00p 26241
15/11/2021 395.00p 400.00p 391.00p 400.00p 92789
12/11/2021 402.00p 404.00p 390.00p 394.00p 54525
11/11/2021 402.00p 404.00p 398.15p 402.00p 141290
10/11/2021 402.00p 404.00p 398.20p 402.00p 164891
09/11/2021 393.00p 413.00p 393.00p 404.00p 133211
08/11/2021 395.00p 408.00p 380.00p 398.00p 252417
05/11/2021 377.00p 384.00p 375.00p 380.00p 193133
04/11/2021 375.00p 380.11p 366.00p 377.00p 141643
03/11/2021 375.00p 379.00p 370.00p 375.00p 35068
02/11/2021 372.00p 384.00p 370.20p 375.00p 102991
01/11/2021 368.00p 380.00p 364.00p 374.00p 45232

*Close Price adjusted for both dividends and splits