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
24/05/2024 170.00p 175.00p 165.00p 170.00p 23433
23/05/2024 170.00p 175.00p 165.00p 166.00p 23735
22/05/2024 167.50p 171.50p 165.00p 170.00p 16462
21/05/2024 167.50p 170.00p 165.00p 167.50p 10989
20/05/2024 167.50p 170.00p 165.00p 167.50p 4691
17/05/2024 167.50p 170.00p 165.00p 166.00p 24298
16/05/2024 167.50p 170.00p 165.00p 168.00p 19023
15/05/2024 167.50p 170.00p 165.00p 167.50p 14017
14/05/2024 167.50p 170.00p 166.00p 167.50p 14822
13/05/2024 167.50p 170.00p 165.00p 170.00p 78328
10/05/2024 167.50p 170.00p 165.00p 167.50p 45890
09/05/2024 167.50p 170.00p 165.00p 167.50p 1447
08/05/2024 167.50p 170.00p 167.50p 167.50p 7906
07/05/2024 167.50p 170.00p 165.00p 168.00p 52342
03/05/2024 167.50p 172.00p 166.71p 170.00p 10627
02/05/2024 167.50p 170.00p 165.00p 167.50p 10056
01/05/2024 167.50p 170.00p 165.00p 167.50p 10652
30/04/2024 167.50p 170.00p 165.00p 168.00p 63571
29/04/2024 167.50p 170.00p 165.00p 167.50p 29431
26/04/2024 167.50p 170.00p 165.00p 166.00p 26247
25/04/2024 167.50p 170.00p 165.00p 167.50p 5254
24/04/2024 167.50p 170.00p 165.00p 170.00p 1403
23/04/2024 167.50p 170.00p 165.00p 167.50p 3430
22/04/2024 167.50p 170.00p 165.00p 165.00p 24242
19/04/2024 170.00p 175.00p 165.00p 170.00p 56522
18/04/2024 170.00p 175.00p 165.00p 170.00p 14711
17/04/2024 170.00p 175.00p 165.00p 170.00p 10584
16/04/2024 170.00p 170.50p 165.00p 165.00p 19689
15/04/2024 170.00p 175.00p 165.00p 168.00p 46480
12/04/2024 168.50p 175.00p 165.00p 172.00p 59220
11/04/2024 168.50p 172.00p 168.00p 170.00p 72866
10/04/2024 169.50p 172.00p 165.00p 168.50p 84044
09/04/2024 164.50p 172.00p 163.00p 172.00p 125969
08/04/2024 165.00p 175.00p 160.00p 165.00p 234363
05/04/2024 158.50p 165.00p 155.00p 161.00p 33103
04/04/2024 162.50p 165.00p 155.00p 160.00p 39308
03/04/2024 162.50p 165.00p 160.00p 162.50p 13297
02/04/2024 162.50p 170.00p 160.00p 164.00p 29092
28/03/2024 165.00p 170.00p 160.00p 163.00p 26836
27/03/2024 167.50p 170.00p 160.00p 165.00p 32234
26/03/2024 167.50p 170.00p 165.00p 166.00p 26142
25/03/2024 167.50p 170.00p 165.00p 167.50p 24746
22/03/2024 167.50p 170.00p 165.00p 167.50p 30544
21/03/2024 167.50p 170.00p 165.00p 167.50p 17327
20/03/2024 168.50p 170.00p 168.50p 168.00p 24080
19/03/2024 168.50p 170.00p 165.00p 170.00p 120182
18/03/2024 170.50p 174.00p 167.00p 168.50p 24369
15/03/2024 170.50p 171.00p 167.50p 170.50p 4323
14/03/2024 172.50p 175.00p 165.00p 165.00p 114097
13/03/2024 172.50p 175.00p 171.52p 172.00p 9361
12/03/2024 172.50p 175.00p 170.00p 173.00p 36344
11/03/2024 172.50p 175.00p 170.00p 175.00p 13677
08/03/2024 177.50p 180.00p 173.00p 174.00p 46620
07/03/2024 180.00p 180.00p 170.00p 170.00p 23141
06/03/2024 180.00p 185.00p 175.00p 180.00p 15804
05/03/2024 180.00p 185.00p 175.00p 180.00p 5155
04/03/2024 185.00p 187.40p 178.21p 180.00p 196853
01/03/2024 180.00p 190.00p 175.00p 185.00p 69099
29/02/2024 175.00p 185.00p 172.00p 180.00p 105428
28/02/2024 175.00p 180.00p 170.00p 175.00p 108432
27/02/2024 175.00p 180.00p 170.00p 170.00p 36610
26/02/2024 180.00p 185.00p 175.00p 175.00p 77446
23/02/2024 172.50p 185.00p 170.00p 178.00p 194287
22/02/2024 170.00p 175.00p 169.12p 175.00p 59486
21/02/2024 167.50p 175.00p 165.00p 172.00p 35815
20/02/2024 167.50p 170.00p 165.00p 167.50p 16701
19/02/2024 167.50p 170.00p 165.00p 167.50p 517944
16/02/2024 167.50p 170.00p 165.00p 167.50p 15656
15/02/2024 160.00p 170.00p 157.00p 167.50p 77044
14/02/2024 160.00p 165.00p 158.10p 160.00p 6730
13/02/2024 160.00p 160.00p 156.00p 160.00p 8761
12/02/2024 160.00p 160.00p 159.00p 160.00p 19907
09/02/2024 157.50p 160.50p 155.00p 160.00p 32045
08/02/2024 157.50p 160.00p 155.00p 157.50p 8522
07/02/2024 157.50p 158.67p 156.27p 157.50p 9897
06/02/2024 162.50p 165.00p 155.00p 157.50p 53204
05/02/2024 165.00p 170.00p 160.00p 162.00p 61191
02/02/2024 165.00p 169.50p 160.00p 165.00p 4368
01/02/2024 165.00p 170.00p 160.00p 165.00p 14897
31/01/2024 165.00p 170.00p 160.00p 162.00p 10127
30/01/2024 165.00p 170.00p 160.00p 165.00p 5592
29/01/2024 165.00p 170.00p 160.00p 165.00p 13214
26/01/2024 170.00p 170.00p 161.00p 165.00p 304207
25/01/2024 170.00p 175.00p 165.00p 170.00p 36878
24/01/2024 171.00p 175.00p 167.00p 169.50p 12758
23/01/2024 171.00p 175.00p 167.00p 171.00p 142872
22/01/2024 171.00p 175.00p 167.00p 171.00p 109908
19/01/2024 171.00p 172.80p 167.00p 171.00p 9627
18/01/2024 171.00p 173.00p 170.00p 171.00p 281109
17/01/2024 172.50p 175.00p 170.00p 171.00p 5713
16/01/2024 172.50p 175.00p 170.00p 172.50p 21837
15/01/2024 171.00p 175.00p 168.00p 172.00p 82078
12/01/2024 175.00p 175.00p 167.00p 171.00p 109190
11/01/2024 175.00p 176.70p 171.00p 175.00p 64355
10/01/2024 170.00p 180.00p 167.00p 175.00p 79340
09/01/2024 170.00p 175.00p 170.00p 170.00p 289212
08/01/2024 170.00p 175.00p 165.00p 170.00p 151151
05/01/2024 170.00p 175.00p 168.00p 168.00p 18525
04/01/2024 167.50p 175.00p 165.00p 170.00p 26325
03/01/2024 167.50p 170.00p 165.00p 168.00p 32711
02/01/2024 167.50p 175.00p 165.00p 166.00p 114914
29/12/2023 167.50p 169.90p 167.50p 167.50p 16902
28/12/2023 167.50p 170.00p 165.00p 167.50p 28567
27/12/2023 167.50p 175.00p 165.00p 166.00p 156042
22/12/2023 167.50p 170.00p 165.00p 167.50p 17346
21/12/2023 174.00p 178.00p 165.00p 166.00p 84481
20/12/2023 174.00p 176.72p 170.00p 170.00p 18203
19/12/2023 174.00p 178.00p 170.00p 176.00p 59353
18/12/2023 174.00p 178.00p 170.00p 172.00p 23282
15/12/2023 174.00p 178.00p 170.00p 174.00p 25036
14/12/2023 174.00p 178.00p 174.00p 178.00p 52287
13/12/2023 174.00p 178.00p 170.00p 176.50p 58599
12/12/2023 174.00p 178.00p 170.00p 174.00p 46750
11/12/2023 171.50p 178.00p 168.00p 174.00p 145889
08/12/2023 171.00p 175.00p 165.00p 171.50p 145749
07/12/2023 159.00p 174.92p 157.00p 170.50p 208696
06/12/2023 159.00p 163.00p 155.00p 163.00p 13635
05/12/2023 161.50p 165.00p 155.00p 165.00p 49651
04/12/2023 155.00p 165.00p 155.00p 165.00p 415076
01/12/2023 146.50p 158.70p 145.00p 154.00p 1542240
30/11/2023 146.50p 148.00p 145.00p 146.50p 14772
29/11/2023 146.50p 148.00p 145.18p 146.50p 17498
28/11/2023 146.50p 149.00p 145.00p 145.00p 23196
27/11/2023 146.50p 149.00p 145.00p 149.00p 15648
24/11/2023 146.50p 148.00p 145.00p 146.50p 29694
23/11/2023 147.50p 150.00p 145.00p 149.00p 37674
22/11/2023 149.00p 153.00p 145.00p 147.00p 34322
21/11/2023 149.00p 150.48p 146.50p 149.00p 61547
20/11/2023 149.00p 155.00p 148.35p 149.00p 96097
17/11/2023 147.50p 150.00p 145.00p 147.50p 73946
16/11/2023 145.50p 150.00p 143.00p 147.50p 130512
15/11/2023 146.50p 148.00p 143.00p 146.50p 33055
14/11/2023 141.00p 147.00p 140.00p 146.00p 650524
13/11/2023 136.00p 142.00p 132.00p 140.00p 48077
10/11/2023 136.00p 140.00p 132.00p 135.00p 12708
09/11/2023 136.00p 140.00p 132.00p 137.00p 52493
08/11/2023 133.00p 140.00p 131.00p 136.00p 212719
07/11/2023 133.00p 135.00p 132.00p 133.00p 38145
06/11/2023 133.00p 137.50p 132.00p 134.00p 78205
03/11/2023 133.00p 135.00p 131.00p 135.00p 106360
02/11/2023 133.00p 135.00p 133.00p 133.00p 63190
01/11/2023 133.00p 135.00p 132.03p 133.00p 16523
31/10/2023 133.50p 135.00p 131.00p 135.00p 445275
30/10/2023 133.50p 135.00p 132.00p 132.00p 37855
27/10/2023 134.50p 137.00p 130.00p 132.00p 42232
26/10/2023 139.00p 140.00p 134.50p 134.50p 39664
25/10/2023 139.00p 143.00p 135.00p 138.00p 29014
24/10/2023 144.00p 146.00p 136.20p 140.00p 131260
23/10/2023 144.00p 148.00p 140.16p 144.00p 1796
20/10/2023 144.00p 148.00p 140.16p 144.00p 4055
19/10/2023 144.00p 148.00p 140.52p 144.00p 9971
18/10/2023 144.00p 146.00p 140.00p 144.00p 23825
17/10/2023 145.00p 150.00p 140.00p 145.00p 16116
16/10/2023 145.00p 150.00p 141.00p 145.00p 33099
13/10/2023 145.00p 150.00p 143.50p 145.00p 64698
12/10/2023 145.00p 150.00p 140.00p 140.00p 377575
11/10/2023 142.50p 145.00p 140.25p 142.50p 15519
10/10/2023 145.00p 150.00p 140.00p 142.00p 18632
09/10/2023 145.00p 150.00p 140.00p 140.00p 16328
06/10/2023 146.00p 150.00p 142.00p 142.00p 8952
05/10/2023 146.00p 150.00p 142.00p 150.00p 7080
04/10/2023 146.00p 150.00p 142.00p 146.00p 25491
03/10/2023 146.50p 150.00p 142.00p 146.00p 27533
02/10/2023 152.50p 155.00p 144.75p 146.50p 72198
29/09/2023 152.50p 155.00p 150.00p 152.50p 7833
28/09/2023 152.50p 155.00p 147.50p 149.00p 18009
27/09/2023 152.50p 155.00p 150.00p 150.00p 52851
26/09/2023 152.50p 154.00p 150.00p 150.00p 5891
25/09/2023 154.00p 155.00p 150.00p 152.50p 23759
22/09/2023 154.00p 158.00p 150.00p 155.00p 34711
21/09/2023 154.00p 156.50p 151.00p 151.00p 33176
20/09/2023 154.00p 157.47p 152.60p 153.00p 18305
19/09/2023 156.00p 158.00p 151.60p 154.00p 20135
18/09/2023 152.50p 158.00p 151.10p 153.00p 45454
15/09/2023 153.00p 156.00p 150.00p 152.50p 13106
14/09/2023 158.00p 160.00p 150.30p 153.00p 35558
13/09/2023 158.00p 158.50p 156.00p 157.00p 6089
12/09/2023 159.00p 160.00p 158.00p 158.00p 14061
11/09/2023 160.00p 162.00p 158.00p 159.00p 24763
08/09/2023 160.00p 162.00p 158.00p 160.00p 1280367
07/09/2023 160.00p 162.00p 158.00p 160.00p 6940
06/09/2023 160.00p 162.00p 158.00p 161.50p 9550
05/09/2023 160.00p 162.00p 158.25p 160.00p 30373
04/09/2023 157.00p 162.00p 154.00p 160.00p 90569
01/09/2023 157.00p 160.00p 156.80p 157.00p 18939
31/08/2023 160.50p 164.00p 155.00p 157.00p 38848
30/08/2023 160.50p 164.00p 157.00p 158.00p 42375
29/08/2023 159.50p 164.00p 157.00p 160.50p 104643
25/08/2023 157.00p 160.00p 155.25p 157.00p 13019
24/08/2023 157.00p 160.00p 154.00p 157.00p 97692
23/08/2023 157.00p 160.00p 154.06p 160.00p 5208
22/08/2023 158.50p 164.00p 154.00p 157.00p 36944
21/08/2023 152.00p 155.00p 150.00p 150.00p 13702
18/08/2023 152.00p 154.00p 150.40p 152.00p 10531
17/08/2023 156.00p 158.00p 150.00p 152.00p 12028
16/08/2023 156.00p 159.40p 152.00p 156.00p 11398
15/08/2023 159.00p 160.00p 152.00p 156.00p 12091
14/08/2023 159.00p 163.00p 155.00p 159.00p 9472
11/08/2023 159.50p 164.00p 155.00p 155.00p 13323
10/08/2023 160.00p 164.00p 155.00p 155.00p 8351

*Close Price adjusted for both dividends and splits