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
08/04/2021 253.00p 260.00p 248.00p 254.00p 17468
07/04/2021 253.00p 253.00p 248.80p 253.00p 3406
06/04/2021 252.00p 260.00p 246.00p 253.00p 12581
05/04/2021 251.00p 260.00p 243.80p 252.00p 510357
02/04/2021 251.00p 260.00p 243.80p 252.00p 510357
01/04/2021 251.00p 260.00p 243.80p 252.00p 510357
31/03/2021 251.00p 253.25p 242.00p 251.00p 10832
30/03/2021 255.00p 260.00p 246.00p 251.00p 8610
29/03/2021 257.00p 260.00p 250.00p 255.00p 9136
26/03/2021 257.00p 257.00p 250.00p 257.00p 2927
25/03/2021 257.00p 259.00p 254.00p 257.00p 24958
24/03/2021 257.00p 259.00p 257.00p 257.00p 8759
23/03/2021 258.00p 266.00p 254.00p 257.00p 17918
22/03/2021 253.00p 262.00p 250.00p 258.00p 15050
19/03/2021 248.00p 260.00p 242.00p 253.00p 12469
18/03/2021 248.00p 253.00p 246.00p 248.00p 2700
17/03/2021 245.00p 254.00p 240.00p 248.00p 5781
16/03/2021 242.00p 250.00p 240.00p 245.00p 2383
15/03/2021 245.00p 252.00p 236.00p 242.00p 4526
12/03/2021 245.00p 250.00p 238.57p 245.00p 2085
11/03/2021 249.00p 252.00p 238.00p 245.00p 6397
10/03/2021 249.00p 250.00p 246.00p 249.00p 7776
09/03/2021 251.00p 252.00p 246.00p 249.00p 24426
08/03/2021 237.00p 253.00p 230.00p 250.00p 50145
05/03/2021 235.00p 244.00p 226.00p 237.00p 13812
04/03/2021 234.00p 242.75p 231.92p 235.00p 351079
03/03/2021 234.00p 242.00p 231.92p 234.00p 5781
02/03/2021 235.00p 244.00p 226.00p 234.00p 4428
01/03/2021 235.00p 244.00p 232.00p 235.00p 8052
26/02/2021 233.00p 244.00p 226.00p 235.00p 17654
25/02/2021 232.00p 240.00p 226.00p 233.00p 21578
24/02/2021 239.00p 242.00p 226.00p 232.00p 27310
23/02/2021 247.00p 248.00p 240.00p 240.00p 40129
22/02/2021 233.00p 250.00p 230.00p 248.00p 53813
19/02/2021 227.00p 240.00p 222.00p 233.00p 15575
18/02/2021 219.00p 234.00p 212.00p 227.00p 34365
17/02/2021 219.00p 226.00p 215.85p 219.00p 8692
16/02/2021 219.00p 222.50p 212.00p 220.00p 8284
15/02/2021 220.00p 228.00p 212.00p 218.00p 22062
12/02/2021 218.00p 224.00p 214.50p 218.00p 2468
11/02/2021 218.00p 223.00p 212.00p 218.00p 820
10/02/2021 218.00p 224.00p 213.51p 218.00p 5924
09/02/2021 214.00p 220.00p 210.00p 218.00p 516453
08/02/2021 208.00p 220.00p 204.00p 220.00p 13531
05/02/2021 211.00p 213.90p 204.00p 208.00p 5482
04/02/2021 211.00p 218.00p 204.00p 210.00p 10639
03/02/2021 206.00p 219.75p 204.00p 210.00p 52972
02/02/2021 206.00p 210.00p 206.00p 206.00p 19791
01/02/2021 206.00p 208.00p 202.00p 206.00p 5746
29/01/2021 206.00p 210.00p 202.00p 206.00p 8589
28/01/2021 206.00p 208.00p 202.00p 206.00p 4512
27/01/2021 206.00p 207.00p 202.00p 206.00p 3732
26/01/2021 206.00p 210.00p 202.00p 206.00p 6161
25/01/2021 209.00p 210.00p 202.00p 206.00p 10888
22/01/2021 211.00p 218.00p 202.00p 209.00p 22999
21/01/2021 211.00p 217.00p 202.00p 211.00p 3992
20/01/2021 211.00p 220.00p 202.00p 211.00p 529
19/01/2021 209.00p 220.00p 204.00p 212.00p 4
18/01/2021 209.00p 214.00p 204.00p 209.00p 117492
15/01/2021 205.00p 214.00p 204.48p 209.00p 23336
14/01/2021 203.00p 210.00p 196.00p 200.00p 5426
13/01/2021 205.00p 210.00p 201.50p 208.00p 8969
12/01/2021 203.00p 210.00p 194.00p 205.00p 10679
11/01/2021 207.00p 207.00p 202.00p 202.00p 7970
08/01/2021 208.00p 214.00p 204.00p 207.00p 23516
07/01/2021 207.00p 214.00p 202.00p 212.00p 45482
06/01/2021 207.00p 211.20p 202.00p 207.00p 10527
05/01/2021 212.00p 220.00p 200.00p 207.00p 9751
04/01/2021 212.00p 219.20p 205.60p 216.00p 16082
01/01/2021 212.00p 219.20p 209.60p 212.00p 6440
31/12/2020 212.00p 219.20p 209.60p 212.00p 6440
30/12/2020 212.00p 219.20p 212.00p 212.00p 7305
29/12/2020 205.00p 220.00p 198.00p 212.00p 12543
28/12/2020 202.00p 214.00p 195.00p 205.00p 12173
25/12/2020 202.00p 214.00p 195.00p 205.00p 12173
24/12/2020 202.00p 214.00p 195.00p 205.00p 12173
23/12/2020 206.00p 212.00p 196.00p 204.00p 11757
22/12/2020 208.00p 210.00p 200.00p 207.00p 5250
21/12/2020 207.00p 216.00p 201.00p 208.00p 9002
18/12/2020 209.00p 216.00p 200.00p 208.00p 3577
17/12/2020 210.00p 215.00p 204.00p 212.00p 16307
16/12/2020 214.00p 215.25p 202.00p 210.00p 10395
15/12/2020 216.00p 216.00p 210.00p 214.00p 4124
14/12/2020 220.00p 220.00p 210.00p 216.00p 9416
11/12/2020 222.00p 229.25p 215.50p 220.00p 17889
10/12/2020 220.00p 230.00p 217.00p 222.00p 10140
09/12/2020 223.00p 230.00p 214.00p 220.00p 39779
08/12/2020 219.00p 230.00p 212.00p 223.00p 34080
07/12/2020 205.00p 220.00p 201.25p 219.00p 33922
04/12/2020 202.50p 210.00p 195.00p 205.00p 28798
03/12/2020 199.50p 210.00p 196.10p 202.50p 62762
02/12/2020 188.50p 200.00p 185.00p 200.00p 32903
01/12/2020 188.50p 195.00p 184.75p 188.50p 14359
30/11/2020 180.00p 195.00p 176.00p 188.50p 29311
27/11/2020 187.50p 191.72p 175.00p 188.00p 35361
26/11/2020 187.50p 195.00p 182.25p 187.50p 8571
25/11/2020 187.50p 195.00p 182.25p 187.50p 15431
24/11/2020 187.50p 195.00p 180.00p 187.50p 33394
23/11/2020 192.50p 197.75p 185.00p 187.50p 32715
20/11/2020 191.00p 195.00p 187.40p 191.00p 28581
19/11/2020 191.00p 193.40p 187.25p 191.00p 8606
18/11/2020 195.00p 195.00p 187.00p 191.50p 19847
17/11/2020 195.00p 195.00p 190.00p 195.00p 15499
16/11/2020 192.50p 199.75p 191.00p 196.00p 155993
13/11/2020 182.50p 195.00p 182.50p 192.50p 62407
12/11/2020 183.00p 190.00p 182.00p 182.50p 5810
10/11/2020 179.50p 188.00p 177.00p 181.50p 16616
09/11/2020 176.00p 184.00p 172.00p 179.50p 23368
06/11/2020 176.00p 176.00p 172.00p 176.00p 22177
05/11/2020 176.00p 180.00p 172.01p 176.00p 4345
04/11/2020 174.00p 180.00p 174.00p 176.00p 2462
03/11/2020 176.00p 176.75p 173.22p 175.50p 4555
02/11/2020 186.50p 186.50p 170.00p 176.00p 19588
30/10/2020 179.50p 190.00p 179.50p 186.50p 22390
29/10/2020 179.50p 185.00p 175.00p 179.50p 12966
28/10/2020 180.50p 184.50p 176.00p 180.50p 7747
27/10/2020 180.50p 187.00p 178.35p 180.50p 7005
26/10/2020 180.50p 187.00p 178.00p 180.50p 9411
23/10/2020 176.00p 185.40p 173.50p 180.50p 14076
22/10/2020 176.00p 180.00p 172.00p 176.00p 14697
21/10/2020 173.50p 180.00p 173.50p 176.00p 9063
20/10/2020 173.50p 177.00p 173.50p 173.50p 1200
19/10/2020 175.00p 180.00p 172.02p 173.50p 10919
16/10/2020 175.00p 176.90p 171.51p 175.00p 13723
15/10/2020 175.00p 179.14p 171.07p 175.00p 31040
14/10/2020 175.00p 180.00p 168.95p 175.00p 16028
13/10/2020 174.00p 176.16p 171.00p 176.00p 18862
12/10/2020 173.50p 180.00p 169.00p 174.00p 40137
09/10/2020 165.00p 166.65p 160.00p 165.00p 19866
08/10/2020 165.00p 170.00p 157.00p 165.00p 14191
07/10/2020 165.50p 171.00p 160.00p 160.00p 21543
06/10/2020 166.50p 166.80p 162.25p 165.50p 5329
05/10/2020 166.50p 175.00p 163.00p 166.50p 11496
02/10/2020 165.00p 168.75p 160.00p 166.50p 20613
01/10/2020 166.50p 168.00p 160.00p 165.00p 12792
30/09/2020 165.50p 169.00p 165.50p 166.50p 8927
29/09/2020 165.50p 170.00p 161.00p 165.50p 12904
28/09/2020 158.50p 170.00p 158.50p 170.00p 16075
25/09/2020 158.50p 160.00p 157.30p 158.50p 7670
24/09/2020 162.50p 162.50p 157.00p 157.00p 16218
23/09/2020 156.50p 165.00p 156.50p 162.50p 22767
22/09/2020 158.50p 160.00p 155.00p 156.50p 43691
21/09/2020 166.50p 167.75p 158.00p 160.00p 28661
18/09/2020 166.50p 167.25p 165.00p 166.50p 8891
17/09/2020 170.50p 171.75p 166.00p 167.00p 15935
16/09/2020 171.50p 171.99p 168.00p 170.50p 14109
15/09/2020 172.50p 172.50p 170.00p 171.50p 4500
14/09/2020 173.50p 173.50p 170.00p 172.50p 2043
11/09/2020 173.50p 175.00p 170.00p 173.50p 11337
10/09/2020 173.50p 176.88p 173.50p 173.50p 15934
09/09/2020 175.00p 176.65p 170.00p 170.00p 7388134
08/09/2020 181.50p 184.00p 179.02p 181.50p 4119
07/09/2020 180.50p 182.50p 178.10p 182.00p 91779
04/09/2020 184.00p 187.00p 178.00p 178.00p 17068
03/09/2020 183.00p 188.00p 180.00p 180.00p 14844
02/09/2020 181.00p 188.00p 177.00p 188.00p 50296
01/09/2020 177.50p 192.00p 176.75p 179.00p 424855
31/08/2020 170.00p 181.75p 170.00p 174.00p 72317
28/08/2020 170.00p 181.75p 170.00p 174.00p 117013
27/08/2020 162.50p 178.00p 160.25p 170.00p 85641
26/08/2020 162.50p 164.55p 160.00p 162.50p 11906
25/08/2020 162.50p 164.25p 161.00p 162.50p 18097
24/08/2020 161.00p 165.00p 158.00p 162.50p 25011
21/08/2020 161.00p 168.00p 161.00p 161.00p 20889
20/08/2020 161.00p 161.00p 159.57p 161.00p 4050
19/08/2020 161.00p 161.00p 159.50p 161.00p 3095
18/08/2020 161.00p 163.00p 160.00p 161.00p 3902
17/08/2020 161.00p 167.00p 160.00p 161.00p 16986
14/08/2020 160.00p 164.00p 160.00p 161.00p 23599
13/08/2020 160.00p 161.00p 158.25p 160.00p 18922
12/08/2020 161.00p 162.75p 158.00p 160.00p 17352
11/08/2020 161.00p 164.00p 161.00p 163.00p 9050
10/08/2020 161.00p 163.75p 159.50p 161.00p 18959
07/08/2020 161.00p 161.50p 159.50p 161.00p 1860
06/08/2020 161.00p 163.00p 158.00p 162.00p 9758
05/08/2020 161.00p 164.00p 158.00p 164.00p 6186
04/08/2020 161.00p 161.50p 159.50p 161.00p 1614
03/08/2020 161.00p 162.50p 159.50p 161.00p 12710
31/07/2020 162.00p 162.63p 159.50p 161.00p 5543
30/07/2020 162.50p 162.50p 160.00p 162.00p 18113
29/07/2020 162.50p 162.50p 160.50p 162.50p 51750
28/07/2020 162.50p 162.50p 160.50p 162.50p 1750
27/07/2020 162.50p 165.00p 161.00p 162.50p 10360
24/07/2020 162.50p 165.00p 161.00p 162.50p 8076
23/07/2020 162.50p 162.50p 162.35p 162.50p 2300
22/07/2020 162.50p 162.50p 161.00p 162.50p 312
21/07/2020 162.50p 165.00p 160.00p 162.50p 24214
20/07/2020 162.50p 162.50p 162.25p 162.50p 1996
17/07/2020 162.50p 163.50p 161.00p 162.50p 536996
16/07/2020 162.50p 165.00p 162.00p 162.50p 7675
15/07/2020 162.50p 162.50p 160.55p 162.50p 2141
14/07/2020 162.50p 162.80p 160.55p 162.50p 1344
13/07/2020 162.50p 163.00p 160.00p 162.50p 40266
10/07/2020 162.50p 162.50p 159.00p 159.00p 7249
09/07/2020 163.50p 163.50p 160.50p 162.50p 13370
08/07/2020 163.50p 163.65p 163.50p 163.50p 177
07/07/2020 169.00p 169.00p 162.30p 163.50p 26652
06/07/2020 174.00p 178.00p 169.00p 169.00p 2057
03/07/2020 174.00p 174.00p 171.20p 174.00p 1781
02/07/2020 173.50p 178.00p 173.00p 174.00p 5660

*Close Price adjusted for both dividends and splits