Patisserie Holdings (CAKE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Patisserie Holdings

Date Open High Low Close* Volume
11/05/2018 438.00p 438.00p 428.00p 433.00p 261682
10/05/2018 434.50p 437.90p 427.00p 427.00p 154091
09/05/2018 428.50p 443.00p 425.99p 437.00p 174656
08/05/2018 422.00p 443.50p 411.00p 443.50p 269567
04/05/2018 422.00p 422.00p 419.00p 422.00p 136586
03/05/2018 420.00p 422.00p 414.50p 422.00p 96040
02/05/2018 422.00p 422.00p 407.50p 417.00p 252982
01/05/2018 417.00p 426.50p 410.00p 411.00p 210907
30/04/2018 420.00p 420.00p 410.58p 414.00p 229690
27/04/2018 419.50p 419.50p 411.00p 416.00p 214328
26/04/2018 420.00p 420.00p 413.00p 417.00p 126381
25/04/2018 421.00p 421.50p 414.07p 419.50p 403017
24/04/2018 422.00p 422.00p 413.50p 420.00p 59495
23/04/2018 422.00p 422.00p 416.50p 422.00p 134378
20/04/2018 428.50p 428.50p 412.00p 415.00p 285354
19/04/2018 424.50p 425.50p 412.00p 422.00p 92677
18/04/2018 415.00p 425.00p 413.50p 422.00p 505031
17/04/2018 415.00p 415.00p 403.64p 408.50p 174486
16/04/2018 397.00p 419.50p 393.50p 413.50p 345674
13/04/2018 398.00p 398.00p 390.00p 396.00p 135169
12/04/2018 393.50p 398.00p 389.00p 396.50p 105535
11/04/2018 389.50p 395.00p 387.29p 393.00p 47148
10/04/2018 388.00p 391.50p 386.35p 389.50p 98829
09/04/2018 380.00p 385.50p 376.39p 384.00p 48089
06/04/2018 377.00p 384.00p 370.00p 380.00p 191239
05/04/2018 369.00p 376.00p 363.82p 371.00p 74489
04/04/2018 362.00p 368.00p 358.00p 362.50p 127686
03/04/2018 372.00p 373.00p 363.00p 365.00p 103634
29/03/2018 363.50p 378.00p 363.50p 377.50p 62139
28/03/2018 356.00p 378.50p 355.50p 378.50p 124403
27/03/2018 355.50p 369.50p 355.50p 362.00p 62064
26/03/2018 360.00p 365.00p 353.50p 357.00p 34962
23/03/2018 361.50p 367.04p 355.50p 358.00p 52646
22/03/2018 365.50p 374.65p 360.50p 370.00p 49731
21/03/2018 364.00p 375.50p 360.50p 363.50p 87553
20/03/2018 365.00p 372.40p 362.50p 365.00p 45575
19/03/2018 360.50p 368.00p 360.50p 362.00p 132180
16/03/2018 366.00p 368.00p 361.50p 363.00p 43673
15/03/2018 361.50p 371.00p 360.50p 365.00p 317038
14/03/2018 368.00p 375.03p 364.00p 365.00p 68484
13/03/2018 372.50p 375.94p 366.00p 367.00p 50886
12/03/2018 369.50p 373.88p 362.86p 367.00p 233981
09/03/2018 369.00p 377.08p 360.68p 365.00p 68370
08/03/2018 366.00p 371.50p 361.50p 363.50p 47119
07/03/2018 370.00p 373.50p 356.50p 362.00p 104700
06/03/2018 360.00p 369.00p 355.00p 357.00p 101558
05/03/2018 351.00p 370.00p 351.00p 364.00p 90279
02/03/2018 353.50p 361.47p 352.75p 357.00p 134032
01/03/2018 359.00p 360.50p 355.00p 357.00p 389659
28/02/2018 361.50p 367.50p 354.00p 355.00p 141433
27/02/2018 365.50p 373.50p 360.00p 371.00p 96989
26/02/2018 363.00p 365.50p 356.50p 358.00p 40269
23/02/2018 351.50p 363.00p 351.00p 360.00p 145796
22/02/2018 353.50p 355.29p 338.26p 350.00p 250407
21/02/2018 347.00p 358.00p 347.00p 353.50p 47799
20/02/2018 346.00p 355.00p 344.50p 353.50p 49359
19/02/2018 350.00p 354.00p 335.50p 349.50p 82074
16/02/2018 334.50p 348.50p 333.75p 340.50p 80284
15/02/2018 344.50p 345.39p 331.50p 332.50p 53198
14/02/2018 334.00p 343.78p 332.00p 340.00p 68910
13/02/2018 341.50p 346.80p 332.00p 332.00p 55146
12/02/2018 342.50p 347.54p 333.00p 339.50p 112961
09/02/2018 347.00p 349.00p 333.00p 336.50p 200305
08/02/2018 350.00p 350.00p 345.00p 346.00p 68341
07/02/2018 349.50p 355.00p 330.00p 347.00p 504653
06/02/2018 338.50p 345.50p 332.00p 343.00p 185645
05/02/2018 350.00p 367.10p 345.45p 345.50p 150293
02/02/2018 359.50p 371.00p 352.50p 366.50p 167761
01/02/2018 380.50p 380.50p 359.00p 359.00p 225752
31/01/2018 387.00p 387.00p 366.00p 366.00p 78125
30/01/2018 404.50p 404.50p 383.50p 384.50p 225954
29/01/2018 399.50p 406.00p 397.00p 400.50p 341656
26/01/2018 395.50p 402.00p 391.60p 397.00p 80771
25/01/2018 396.00p 397.50p 390.00p 394.50p 92355
24/01/2018 391.50p 400.00p 390.00p 396.50p 84847
23/01/2018 384.00p 391.00p 378.50p 390.00p 100637
22/01/2018 382.00p 387.50p 380.00p 384.50p 59076
19/01/2018 380.00p 390.00p 380.00p 383.00p 52803
18/01/2018 380.50p 386.04p 380.00p 382.00p 111859
17/01/2018 390.00p 394.00p 381.00p 384.00p 79558
16/01/2018 388.50p 392.00p 383.50p 386.00p 51693
15/01/2018 395.00p 395.00p 385.00p 389.00p 106857
12/01/2018 392.50p 396.44p 386.00p 388.50p 56038
11/01/2018 392.50p 397.00p 385.00p 385.00p 65730
10/01/2018 399.50p 401.00p 390.98p 391.00p 65424
09/01/2018 390.00p 403.93p 390.00p 396.50p 70319
08/01/2018 371.50p 405.50p 371.50p 396.00p 169483
05/01/2018 386.00p 389.50p 375.50p 388.50p 173715
04/01/2018 390.00p 390.00p 382.00p 386.00p 76688
03/01/2018 379.00p 395.00p 370.24p 392.00p 192951
02/01/2018 358.50p 378.50p 353.00p 378.50p 167543
29/12/2017 361.00p 365.00p 351.48p 353.25p 63970
28/12/2017 372.25p 372.25p 355.00p 355.00p 32963
27/12/2017 374.75p 377.00p 360.50p 363.00p 41134
22/12/2017 368.75p 373.13p 360.00p 372.00p 43909
21/12/2017 370.25p 377.87p 363.00p 368.50p 59797
20/12/2017 388.00p 389.88p 363.25p 367.25p 92805
19/12/2017 384.75p 388.50p 373.93p 385.00p 67727
18/12/2017 364.00p 377.00p 363.50p 371.00p 58989
15/12/2017 366.50p 378.25p 364.30p 369.50p 45330
14/12/2017 370.75p 377.75p 360.00p 368.00p 58772
13/12/2017 382.75p 383.00p 363.22p 370.00p 85158
12/12/2017 374.25p 382.50p 374.25p 378.00p 37445
11/12/2017 375.00p 377.50p 367.75p 373.00p 64405
08/12/2017 379.00p 382.75p 374.00p 377.50p 235551
07/12/2017 371.50p 379.75p 370.91p 376.00p 76893
06/12/2017 365.50p 375.00p 365.50p 373.00p 101076
05/12/2017 368.75p 383.00p 362.00p 374.00p 102817
04/12/2017 366.00p 374.50p 362.00p 371.00p 71260
01/12/2017 380.00p 382.75p 360.53p 376.00p 185903
30/11/2017 361.00p 380.00p 357.15p 373.00p 149961
29/11/2017 357.75p 373.00p 354.33p 367.00p 271284
28/11/2017 350.00p 366.25p 342.88p 364.25p 288786
27/11/2017 325.50p 348.00p 323.00p 340.00p 351244
24/11/2017 317.50p 323.85p 310.00p 313.75p 110112
23/11/2017 306.25p 318.50p 299.50p 315.25p 133018
22/11/2017 304.50p 307.50p 298.80p 304.50p 136182
21/11/2017 308.25p 311.60p 300.50p 303.00p 123530
20/11/2017 308.00p 316.75p 305.25p 308.25p 72234
17/11/2017 307.00p 316.00p 305.00p 312.00p 205121
16/11/2017 321.00p 335.00p 305.50p 305.50p 164131
15/11/2017 307.00p 323.00p 304.69p 314.50p 309698
14/11/2017 316.00p 320.00p 295.00p 305.00p 416382
13/11/2017 332.00p 338.75p 310.60p 314.50p 278928
10/11/2017 335.00p 337.48p 320.00p 320.50p 131777
09/11/2017 338.00p 338.00p 335.00p 337.00p 75394
08/11/2017 340.75p 343.00p 331.33p 336.75p 154654
07/11/2017 346.25p 346.25p 335.00p 341.75p 156132
06/11/2017 340.50p 342.85p 337.75p 338.00p 40491
03/11/2017 358.75p 358.75p 335.25p 342.50p 130056
02/11/2017 346.00p 359.00p 341.00p 342.00p 87207
01/11/2017 353.75p 353.75p 338.25p 346.75p 440683
31/10/2017 345.75p 354.75p 336.25p 338.75p 199982
30/10/2017 340.50p 345.37p 335.54p 336.50p 54713
27/10/2017 346.75p 346.75p 335.00p 338.50p 102030
26/10/2017 342.75p 349.75p 339.08p 340.00p 104034
25/10/2017 349.75p 357.00p 341.44p 347.25p 51194
24/10/2017 350.00p 356.75p 345.75p 350.00p 91378
23/10/2017 354.75p 364.75p 345.00p 345.00p 140202
20/10/2017 341.50p 349.00p 341.50p 348.50p 25811
19/10/2017 350.50p 353.75p 343.84p 345.75p 46214
18/10/2017 337.25p 351.75p 337.25p 349.50p 72088
17/10/2017 345.25p 348.78p 337.25p 337.25p 105445
16/10/2017 337.50p 353.25p 337.50p 340.75p 77339
13/10/2017 344.00p 347.75p 334.00p 339.75p 299055
12/10/2017 342.75p 346.50p 331.00p 335.25p 24614
11/10/2017 342.25p 349.75p 335.00p 342.25p 45538
10/10/2017 346.50p 355.00p 343.25p 349.25p 43056
09/10/2017 340.75p 347.75p 339.50p 344.25p 20226
06/10/2017 342.25p 349.50p 337.50p 342.00p 55121
05/10/2017 341.00p 351.00p 337.25p 338.75p 23378
04/10/2017 341.25p 344.25p 336.25p 341.25p 31692
03/10/2017 346.25p 347.00p 339.50p 342.25p 84691
02/10/2017 339.00p 351.75p 339.00p 351.25p 8979
29/09/2017 348.00p 348.00p 339.50p 345.00p 17907
28/09/2017 350.00p 350.00p 336.50p 338.00p 113696
27/09/2017 335.25p 343.50p 335.25p 338.00p 30176
26/09/2017 343.25p 343.50p 339.50p 340.00p 5778
25/09/2017 340.00p 350.00p 338.00p 342.00p 25738
22/09/2017 330.25p 341.00p 330.25p 337.00p 18510
21/09/2017 338.00p 341.50p 330.00p 338.00p 58494
20/09/2017 347.75p 347.75p 335.75p 335.75p 23194
19/09/2017 341.75p 351.75p 341.25p 344.75p 29923
18/09/2017 340.00p 350.50p 340.00p 341.25p 20534
15/09/2017 344.00p 351.75p 338.50p 338.50p 42010
14/09/2017 348.75p 348.75p 340.75p 340.75p 66011
13/09/2017 351.00p 352.00p 340.75p 346.25p 95132
12/09/2017 365.00p 365.00p 349.25p 352.00p 120406
11/09/2017 365.00p 365.00p 350.75p 350.75p 28770
08/09/2017 356.75p 365.00p 356.25p 357.00p 43710
07/09/2017 365.00p 365.00p 362.25p 365.00p 89563
06/09/2017 360.00p 365.00p 360.00p 365.00p 26023
05/09/2017 364.00p 365.00p 361.50p 363.75p 16562
04/09/2017 350.00p 362.75p 350.00p 357.75p 23704
01/09/2017 370.00p 370.00p 361.75p 365.00p 16464
31/08/2017 365.00p 370.00p 359.75p 365.00p 83874
30/08/2017 352.00p 359.75p 350.50p 357.00p 43606
29/08/2017 351.50p 360.00p 351.50p 354.00p 23719
25/08/2017 365.00p 365.00p 354.00p 357.00p 28271
24/08/2017 350.00p 362.50p 350.00p 358.00p 42343
23/08/2017 362.00p 362.00p 350.75p 350.75p 10063
22/08/2017 359.75p 361.25p 355.25p 357.25p 26354
21/08/2017 359.75p 360.00p 355.00p 359.25p 25474
18/08/2017 350.25p 362.50p 350.25p 358.75p 12587
17/08/2017 365.00p 365.00p 358.50p 358.50p 9966
16/08/2017 359.50p 365.00p 350.25p 361.00p 146103
15/08/2017 368.50p 368.50p 351.25p 358.00p 55691
14/08/2017 366.50p 366.50p 355.50p 361.75p 15964
11/08/2017 361.00p 368.50p 361.00p 366.00p 71902
10/08/2017 360.25p 365.50p 360.25p 363.00p 11479
09/08/2017 368.50p 370.25p 364.75p 368.00p 13861
08/08/2017 366.50p 373.50p 366.50p 372.00p 7028
07/08/2017 375.00p 380.00p 370.50p 370.50p 8879
04/08/2017 370.00p 374.25p 368.00p 374.25p 14643
03/08/2017 365.50p 373.25p 360.50p 364.00p 8306
02/08/2017 374.50p 377.25p 369.00p 372.25p 19360
01/08/2017 367.50p 379.50p 367.00p 372.00p 54412
31/07/2017 364.75p 366.75p 363.00p 364.00p 6446
28/07/2017 369.75p 369.75p 359.50p 360.00p 70137
27/07/2017 361.75p 366.75p 361.75p 365.00p 7060

*Close Price adjusted for both dividends and splits