Patisserie Holdings (CAKE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/12/2015 400.00p 424.00p 400.00p 410.75p 358128
22/12/2015 400.00p 417.04p 400.00p 410.00p 32665
21/12/2015 418.00p 419.75p 400.00p 419.75p 460013
18/12/2015 402.00p 416.60p 389.25p 410.00p 582975
17/12/2015 390.00p 393.00p 382.25p 388.75p 409963
16/12/2015 400.00p 400.00p 380.25p 383.00p 55030
15/12/2015 370.50p 396.76p 370.25p 386.25p 62921
14/12/2015 370.25p 391.00p 364.94p 391.00p 137835
11/12/2015 375.00p 390.81p 375.00p 381.50p 45257
10/12/2015 382.00p 390.69p 377.68p 380.50p 89323
09/12/2015 384.75p 398.50p 376.25p 381.25p 117414
08/12/2015 380.00p 380.00p 367.32p 369.25p 3468593
07/12/2015 369.00p 379.08p 360.20p 375.00p 284390
04/12/2015 350.25p 370.00p 350.25p 355.75p 40602
03/12/2015 370.00p 370.00p 347.76p 358.75p 627572
02/12/2015 350.00p 370.00p 331.81p 360.00p 488966
01/12/2015 329.00p 348.50p 326.25p 348.50p 20396
30/11/2015 345.00p 350.00p 329.63p 336.00p 69634
27/11/2015 350.00p 350.00p 304.90p 332.63p 1148829
26/11/2015 344.75p 345.40p 335.25p 340.00p 82337
25/11/2015 343.75p 345.00p 335.25p 335.25p 87866
24/11/2015 330.50p 339.54p 330.50p 335.12p 29167
23/11/2015 341.16p 341.16p 337.63p 337.63p 24632
20/11/2015 342.92p 344.61p 338.00p 340.50p 34124
19/11/2015 344.75p 344.75p 326.00p 334.63p 46890
18/11/2015 330.50p 342.61p 327.50p 327.50p 49852
17/11/2015 335.00p 345.00p 325.00p 325.00p 30717
16/11/2015 335.50p 343.80p 335.00p 335.00p 38470
13/11/2015 344.75p 346.13p 335.00p 335.00p 7382
12/11/2015 345.75p 346.00p 335.50p 335.75p 6519
11/11/2015 346.00p 346.00p 336.75p 336.75p 14886
10/11/2015 337.00p 346.00p 337.00p 337.00p 25121
09/11/2015 346.00p 352.41p 338.75p 340.50p 31086
06/11/2015 345.75p 345.75p 338.75p 338.75p 7696
05/11/2015 346.00p 354.01p 340.25p 344.25p 25550
04/11/2015 345.00p 350.00p 335.25p 347.75p 34434
03/11/2015 340.00p 342.00p 335.03p 339.75p 38716
02/11/2015 328.00p 338.24p 325.97p 328.00p 56218
30/10/2015 342.25p 346.76p 325.00p 327.50p 39703
29/10/2015 346.75p 347.00p 341.94p 342.00p 3867
28/10/2015 347.75p 349.53p 341.00p 341.00p 60519
27/10/2015 341.00p 355.00p 335.95p 340.00p 201663
26/10/2015 326.00p 341.90p 324.63p 336.00p 80525
23/10/2015 322.25p 326.00p 322.00p 325.00p 16711
22/10/2015 324.25p 326.00p 317.25p 321.25p 58662
21/10/2015 318.75p 325.00p 318.75p 321.75p 354745
20/10/2015 318.25p 324.00p 318.25p 321.37p 38388
19/10/2015 320.25p 329.53p 315.50p 319.88p 3783
16/10/2015 323.40p 326.80p 322.00p 322.00p 14371
15/10/2015 325.00p 326.30p 319.00p 323.50p 46142
14/10/2015 324.00p 325.23p 316.00p 320.00p 36141
13/10/2015 320.76p 327.25p 320.00p 320.00p 6618
12/10/2015 320.00p 324.01p 317.73p 320.25p 31957
09/10/2015 313.00p 320.13p 312.45p 320.13p 18598
08/10/2015 310.00p 320.00p 308.13p 320.00p 5149
07/10/2015 310.00p 313.50p 310.00p 313.50p 6539
06/10/2015 312.00p 312.12p 309.13p 312.00p 45027
05/10/2015 310.00p 321.52p 304.43p 315.00p 29439
02/10/2015 322.75p 323.00p 313.00p 313.00p 43008
01/10/2015 320.00p 325.00p 307.25p 317.00p 99153
30/09/2015 310.25p 319.75p 310.00p 315.00p 62624
29/09/2015 307.25p 320.00p 307.25p 310.00p 70738
28/09/2015 310.25p 320.00p 310.00p 315.63p 22553
25/09/2015 310.25p 318.88p 310.25p 310.25p 10899
24/09/2015 317.25p 317.25p 311.00p 315.75p 4018
23/09/2015 318.88p 318.88p 310.50p 315.88p 239
22/09/2015 315.00p 315.00p 310.25p 310.50p 5722
21/09/2015 310.00p 313.50p 310.00p 311.75p 8465
18/09/2015 312.00p 316.00p 308.91p 316.00p 684573
17/09/2015 310.00p 314.00p 308.50p 308.50p 7100
16/09/2015 315.25p 322.85p 310.00p 312.00p 118460
15/09/2015 315.00p 320.16p 315.00p 315.00p 2097
14/09/2015 316.19p 319.50p 316.19p 317.00p 12384
11/09/2015 319.50p 319.50p 316.19p 317.25p 6737
10/09/2015 320.00p 320.00p 315.25p 317.25p 6896
09/09/2015 320.47p 320.47p 317.13p 318.37p 13662
08/09/2015 325.75p 325.75p 317.13p 317.13p 50017
07/09/2015 319.00p 324.81p 318.00p 318.00p 17514
04/09/2015 320.00p 324.27p 312.25p 319.88p 35168
03/09/2015 315.00p 319.30p 313.49p 315.00p 13760
02/09/2015 312.75p 319.48p 310.00p 310.00p 95211
01/09/2015 323.25p 323.25p 312.25p 312.25p 11276
28/08/2015 319.75p 319.75p 318.00p 318.00p 14832
27/08/2015 316.74p 318.77p 314.50p 316.75p 11384
26/08/2015 317.66p 317.70p 310.00p 314.50p 5959
25/08/2015 305.00p 316.85p 305.00p 310.00p 37673
24/08/2015 320.25p 321.39p 303.25p 305.00p 272466
21/08/2015 329.25p 335.00p 321.17p 329.00p 11073
20/08/2015 321.54p 329.04p 321.20p 324.75p 8951
19/08/2015 326.00p 329.25p 321.20p 324.50p 4008
18/08/2015 327.75p 330.00p 325.96p 329.25p 18157
17/08/2015 319.75p 327.75p 318.50p 325.38p 14298
14/08/2015 308.75p 320.00p 306.00p 316.00p 64078
13/08/2015 299.25p 307.75p 299.00p 305.00p 45905
12/08/2015 299.25p 306.25p 299.25p 300.00p 10568
11/08/2015 298.25p 308.03p 298.25p 301.00p 5947
10/08/2015 300.00p 306.87p 299.25p 301.62p 378670
07/08/2015 299.50p 305.45p 298.89p 300.00p 32508
06/08/2015 298.25p 303.00p 298.25p 300.00p 194752
05/08/2015 301.50p 302.75p 299.00p 299.00p 80570
04/08/2015 292.00p 307.00p 292.00p 297.00p 21490
03/08/2015 300.25p 307.57p 300.00p 305.00p 18769
31/07/2015 305.25p 312.20p 291.00p 304.00p 48917
30/07/2015 314.25p 320.25p 305.00p 305.00p 39743
29/07/2015 315.00p 319.80p 315.00p 315.00p 1947
28/07/2015 321.00p 321.25p 315.00p 321.00p 10246
27/07/2015 322.75p 322.75p 316.43p 318.50p 14367
24/07/2015 320.00p 323.00p 315.25p 317.25p 19763
23/07/2015 325.00p 325.00p 316.25p 317.00p 26318
22/07/2015 315.25p 319.45p 315.00p 317.88p 9063
21/07/2015 321.25p 324.75p 320.39p 322.00p 54261
20/07/2015 322.75p 325.00p 320.00p 322.25p 67455
17/07/2015 320.50p 323.00p 319.50p 323.00p 40649
16/07/2015 320.00p 320.00p 315.25p 317.00p 8979
15/07/2015 323.00p 323.00p 317.50p 320.00p 29933
14/07/2015 325.00p 325.00p 315.25p 320.00p 42761
13/07/2015 317.75p 323.00p 316.90p 323.00p 20424
10/07/2015 320.75p 321.65p 316.25p 316.25p 55832
09/07/2015 320.25p 327.25p 319.24p 323.00p 28456
08/07/2015 326.50p 326.60p 320.25p 323.00p 21135
07/07/2015 337.00p 337.00p 322.25p 323.00p 142119
06/07/2015 337.00p 337.00p 323.00p 323.00p 24632
03/07/2015 320.00p 334.75p 315.00p 323.00p 95044
02/07/2015 320.00p 320.00p 313.50p 320.00p 6368
01/07/2015 310.50p 317.25p 300.50p 311.00p 51491
30/06/2015 308.25p 316.07p 308.25p 310.00p 5338
29/06/2015 313.29p 316.12p 309.45p 312.50p 1904
26/06/2015 310.00p 319.75p 310.00p 317.25p 43459
25/06/2015 318.00p 318.00p 310.00p 310.00p 17161
24/06/2015 310.25p 317.85p 310.00p 310.00p 20546
23/06/2015 310.75p 319.59p 310.75p 315.00p 35568
22/06/2015 310.00p 318.75p 310.00p 310.00p 36037
19/06/2015 320.00p 320.00p 306.75p 315.00p 91797
18/06/2015 319.75p 320.00p 310.50p 310.50p 93647
17/06/2015 311.75p 319.00p 311.25p 311.25p 10023101
16/06/2015 312.25p 320.00p 312.00p 312.00p 16816
15/06/2015 320.00p 320.00p 309.68p 313.00p 75771
12/06/2015 319.25p 320.00p 317.31p 320.00p 38468
11/06/2015 315.00p 325.00p 311.35p 317.00p 14678
10/06/2015 325.00p 325.00p 315.25p 325.00p 21356
09/06/2015 315.50p 321.76p 314.00p 314.00p 10939
08/06/2015 316.25p 322.30p 316.25p 321.62p 5491
05/06/2015 330.00p 330.00p 315.00p 315.00p 40738
04/06/2015 326.25p 329.50p 320.75p 329.50p 12565
03/06/2015 330.00p 338.40p 320.35p 325.75p 16943
02/06/2015 325.00p 333.00p 324.00p 326.38p 123562
01/06/2015 323.00p 328.50p 320.00p 322.50p 32753
29/05/2015 341.25p 347.25p 315.00p 335.00p 147663
28/05/2015 349.75p 350.05p 340.00p 340.00p 37924
27/05/2015 329.00p 349.75p 326.95p 345.62p 598195
26/05/2015 320.00p 335.00p 309.02p 325.00p 497398
22/05/2015 312.25p 319.75p 302.25p 319.75p 373486
21/05/2015 308.00p 315.00p 302.30p 312.50p 173375
20/05/2015 281.75p 307.75p 281.75p 305.00p 1695156
19/05/2015 279.50p 280.00p 278.13p 280.00p 50308
18/05/2015 279.50p 282.00p 273.40p 280.00p 118207
15/05/2015 278.50p 280.00p 270.25p 275.00p 66260
14/05/2015 274.00p 278.00p 274.00p 278.00p 27364
13/05/2015 276.50p 279.20p 272.25p 277.50p 36467
12/05/2015 276.24p 281.50p 274.13p 275.87p 15719
11/05/2015 279.00p 282.00p 275.54p 281.50p 43408
08/05/2015 278.50p 279.00p 273.00p 279.00p 34800
07/05/2015 271.59p 276.06p 271.59p 272.75p 10875
06/05/2015 271.00p 273.85p 271.00p 272.87p 10671
05/05/2015 273.75p 274.25p 270.00p 273.00p 19246
01/05/2015 273.78p 273.78p 269.00p 271.25p 47585
30/04/2015 274.00p 278.55p 271.00p 271.88p 236150
29/04/2015 270.25p 277.00p 270.00p 277.00p 30039
28/04/2015 274.00p 280.99p 272.00p 272.62p 47896
27/04/2015 273.50p 282.25p 273.50p 279.12p 9905
24/04/2015 280.00p 283.50p 275.27p 283.50p 16505
23/04/2015 278.00p 278.00p 272.93p 276.50p 59805
22/04/2015 276.00p 279.15p 276.00p 277.50p 31855
21/04/2015 278.00p 280.00p 275.00p 277.50p 20934
20/04/2015 282.00p 284.75p 278.75p 278.75p 7270
17/04/2015 285.00p 285.00p 273.00p 280.00p 138352
16/04/2015 285.00p 285.00p 274.67p 280.75p 96044
15/04/2015 284.75p 284.75p 278.09p 283.00p 50169
14/04/2015 282.00p 284.66p 278.00p 280.38p 34978
13/04/2015 282.00p 284.50p 278.57p 282.00p 27157
10/04/2015 282.00p 282.00p 279.97p 281.87p 34525
09/04/2015 277.00p 289.75p 275.90p 280.50p 565331
08/04/2015 275.00p 279.92p 272.47p 274.62p 13676
07/04/2015 275.75p 279.75p 272.00p 275.00p 54609
02/04/2015 275.00p 277.65p 267.53p 274.62p 437125
01/04/2015 272.00p 275.92p 272.00p 274.00p 124793
31/03/2015 275.00p 275.00p 272.60p 275.00p 177385
30/03/2015 272.50p 273.50p 272.04p 273.50p 23083
27/03/2015 277.00p 277.00p 272.21p 273.62p 1608210
26/03/2015 275.00p 275.00p 271.79p 273.25p 117508
25/03/2015 275.75p 275.75p 273.50p 275.00p 19339
24/03/2015 275.00p 275.00p 266.00p 271.00p 88848
23/03/2015 270.00p 275.00p 265.25p 265.50p 30353
20/03/2015 266.25p 275.00p 266.25p 275.00p 13826
19/03/2015 266.50p 274.09p 266.50p 266.50p 10848
18/03/2015 269.75p 274.50p 265.00p 265.00p 46351
17/03/2015 264.50p 269.75p 263.41p 263.75p 55397
16/03/2015 272.00p 274.55p 263.41p 268.00p 44805
13/03/2015 271.00p 274.38p 270.00p 271.00p 225248
12/03/2015 275.00p 276.53p 270.71p 271.50p 32648

*Close Price adjusted for both dividends and splits