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
02/04/2025 180.00p 185.00p 175.00p 180.00p 29405
01/04/2025 180.00p 185.00p 171.50p 180.00p 15278
31/03/2025 180.00p 185.00p 175.00p 180.00p 1214
28/03/2025 177.50p 185.00p 175.00p 175.00p 39029
27/03/2025 177.50p 180.00p 175.00p 175.00p 51152
26/03/2025 177.50p 180.00p 175.00p 177.50p 11333
25/03/2025 177.50p 180.00p 175.50p 177.50p 1870
24/03/2025 177.50p 180.00p 175.00p 177.50p 88936
21/03/2025 177.50p 180.00p 175.00p 177.50p 44562
20/03/2025 182.50p 185.00p 175.00p 177.50p 17991
19/03/2025 182.50p 185.00p 180.00p 182.50p 33757
18/03/2025 182.50p 185.00p 180.00p 180.00p 44967
17/03/2025 185.00p 190.00p 180.00p 182.50p 191541
14/03/2025 185.00p 190.00p 180.00p 182.00p 50698
13/03/2025 187.50p 190.00p 180.00p 185.00p 397414
12/03/2025 187.50p 195.00p 180.00p 186.00p 292399
11/03/2025 190.00p 195.00p 187.60p 190.00p 1429
10/03/2025 190.00p 195.00p 185.00p 190.00p 4491
07/03/2025 190.00p 195.00p 185.00p 190.00p 3789
06/03/2025 190.00p 190.00p 185.00p 190.00p 14771
05/03/2025 190.00p 193.00p 185.00p 190.00p 3275
04/03/2025 192.50p 195.00p 185.00p 195.00p 30164
03/03/2025 192.50p 195.00p 190.00p 192.50p 8044
28/02/2025 192.50p 195.00p 190.00p 193.50p 33080
27/02/2025 190.00p 195.00p 185.00p 192.50p 62699
26/02/2025 192.50p 195.00p 185.00p 190.00p 39250
25/02/2025 199.00p 203.00p 189.00p 190.00p 135312
24/02/2025 205.00p 210.00p 195.00p 197.00p 34453
21/02/2025 205.00p 210.00p 200.00p 205.00p 29672
20/02/2025 205.00p 208.70p 200.00p 205.00p 46873
19/02/2025 205.00p 210.00p 200.00p 205.00p 36868
18/02/2025 205.00p 210.00p 200.00p 205.00p 58160
17/02/2025 195.00p 209.50p 190.00p 205.00p 160678
14/02/2025 192.50p 200.00p 190.00p 200.00p 61142
13/02/2025 190.00p 200.00p 185.00p 192.50p 12786
12/02/2025 190.00p 194.50p 189.55p 190.00p 5288
11/02/2025 190.00p 195.00p 185.00p 192.00p 11828
10/02/2025 190.00p 195.00p 185.00p 190.00p 17642
07/02/2025 192.50p 195.00p 187.10p 194.00p 42593
06/02/2025 192.50p 195.00p 190.00p 192.50p 55834
05/02/2025 192.50p 195.00p 190.88p 195.00p 178314
04/02/2025 192.50p 195.00p 190.66p 190.50p 104149
03/02/2025 192.50p 195.00p 190.00p 192.50p 40897
31/01/2025 192.50p 197.00p 190.00p 195.00p 45890
30/01/2025 187.50p 195.00p 183.00p 192.50p 51366
29/01/2025 187.50p 190.00p 185.00p 187.50p 5506
28/01/2025 186.50p 190.00p 185.00p 187.50p 25741
27/01/2025 185.50p 188.00p 185.11p 185.50p 127852
24/01/2025 185.00p 188.00p 182.00p 182.50p 7859
23/01/2025 184.00p 192.00p 180.00p 182.50p 29863
22/01/2025 184.00p 188.00p 180.00p 184.00p 17463
21/01/2025 184.00p 188.00p 180.00p 182.50p 9890
20/01/2025 184.00p 188.00p 180.00p 184.00p 27297
17/01/2025 184.00p 188.00p 180.00p 180.50p 49937
16/01/2025 184.00p 188.00p 180.00p 184.00p 66452
15/01/2025 184.00p 188.00p 180.00p 182.50p 47186
14/01/2025 184.00p 188.00p 180.00p 188.00p 24898
13/01/2025 187.50p 190.00p 180.00p 184.00p 52153
10/01/2025 187.50p 190.00p 185.00p 187.50p 13657
09/01/2025 190.00p 190.00p 185.00p 187.50p 23288
08/01/2025 190.00p 195.00p 185.00p 190.00p 41700
07/01/2025 190.00p 195.00p 186.50p 190.00p 20486
06/01/2025 187.50p 195.00p 185.00p 190.00p 50235
03/01/2025 187.50p 190.00p 185.00p 187.50p 13146
02/01/2025 190.00p 195.00p 185.00p 187.50p 25910
31/12/2024 190.00p 195.00p 185.00p 190.00p 7955
30/12/2024 192.50p 200.00p 185.00p 190.00p 27267
27/12/2024 192.50p 200.00p 185.00p 192.50p 7108
24/12/2024 192.50p 200.00p 185.00p 192.50p 4770
23/12/2024 192.50p 200.00p 185.00p 192.50p 19670
20/12/2024 192.50p 200.00p 185.00p 192.50p 1548
19/12/2024 195.00p 200.00p 185.00p 192.50p 13288
18/12/2024 195.00p 200.00p 190.00p 195.00p 12954
17/12/2024 195.00p 200.00p 190.00p 195.00p 19689
16/12/2024 195.00p 200.00p 186.00p 186.00p 26830
13/12/2024 195.00p 200.00p 190.00p 195.00p 10103
12/12/2024 195.00p 200.00p 190.00p 195.00p 25518
11/12/2024 195.00p 200.00p 193.75p 195.00p 46078
10/12/2024 195.00p 199.00p 192.00p 195.00p 18032
09/12/2024 197.50p 200.00p 190.00p 195.00p 28594
06/12/2024 197.50p 200.00p 195.00p 195.00p 26200
05/12/2024 195.00p 200.00p 192.00p 198.50p 107810
04/12/2024 195.00p 200.00p 190.00p 195.00p 50565
03/12/2024 195.00p 200.00p 190.00p 195.00p 41840
02/12/2024 195.00p 200.00p 190.00p 198.50p 15251
29/11/2024 195.00p 200.00p 190.00p 200.00p 26125
28/11/2024 195.00p 200.00p 190.00p 195.00p 3968
27/11/2024 195.00p 200.00p 190.00p 195.00p 32810
26/11/2024 192.50p 200.00p 190.00p 195.00p 11004
25/11/2024 192.50p 200.00p 185.00p 192.50p 10359
22/11/2024 192.50p 200.00p 185.00p 192.50p 7146
21/11/2024 195.00p 200.00p 185.00p 195.00p 32673
20/11/2024 192.50p 200.00p 190.00p 200.00p 47173
19/11/2024 187.50p 195.00p 185.00p 195.00p 90511
18/11/2024 185.00p 192.00p 181.25p 192.00p 126026
15/11/2024 185.00p 190.00p 180.00p 189.00p 13985
14/11/2024 187.50p 190.00p 180.00p 187.00p 80506
13/11/2024 190.00p 195.00p 185.00p 187.50p 58875
12/11/2024 190.00p 195.00p 181.50p 190.00p 55813
11/11/2024 190.00p 195.00p 185.00p 188.00p 19494
08/11/2024 190.00p 194.40p 185.00p 190.00p 8538
07/11/2024 190.00p 195.00p 185.00p 190.00p 100060
06/11/2024 190.00p 193.00p 186.60p 190.00p 11371
05/11/2024 190.00p 191.70p 185.00p 190.00p 12159
04/11/2024 190.00p 195.00p 185.00p 192.50p 24535
01/11/2024 190.00p 195.00p 185.00p 190.00p 25836
31/10/2024 190.00p 194.13p 186.52p 190.00p 171782
30/10/2024 190.00p 195.00p 185.00p 193.00p 28436
29/10/2024 182.50p 195.00p 180.00p 192.00p 68911
28/10/2024 185.00p 187.00p 180.00p 182.50p 26967
25/10/2024 185.00p 190.00p 180.00p 185.00p 9140
24/10/2024 185.00p 189.00p 180.00p 185.00p 32737
23/10/2024 181.00p 190.00p 177.00p 185.00p 45275
22/10/2024 177.50p 185.00p 175.00p 185.00p 72329
21/10/2024 177.50p 183.00p 175.00p 177.50p 42233
18/10/2024 174.50p 182.00p 174.50p 182.00p 59288
17/10/2024 173.50p 177.00p 170.00p 174.50p 782474
16/10/2024 173.50p 180.00p 170.00p 180.00p 30814
15/10/2024 173.50p 177.00p 170.00p 173.50p 47703
14/10/2024 174.00p 177.50p 170.00p 173.50p 23438
11/10/2024 174.00p 178.00p 170.00p 174.00p 14297
10/10/2024 174.00p 178.00p 170.00p 174.00p 24978
09/10/2024 174.00p 178.00p 170.00p 174.00p 5028
08/10/2024 174.00p 178.00p 170.00p 174.00p 8066
07/10/2024 174.00p 178.00p 170.00p 174.00p 21924
04/10/2024 174.00p 178.00p 170.00p 170.00p 11254
03/10/2024 174.00p 178.00p 170.00p 174.00p 45005
02/10/2024 174.00p 178.00p 170.00p 174.00p 29042
01/10/2024 175.00p 180.00p 170.00p 175.00p 10200
30/09/2024 175.00p 180.00p 170.00p 175.00p 109459
27/09/2024 175.00p 180.00p 170.00p 175.00p 20257
26/09/2024 175.00p 180.00p 170.00p 175.00p 7250
25/09/2024 172.50p 180.00p 170.00p 176.00p 43418
24/09/2024 172.50p 175.00p 170.00p 174.00p 49048
23/09/2024 170.50p 172.00p 169.00p 170.00p 13862
20/09/2024 170.50p 172.00p 169.00p 170.50p 4671
19/09/2024 170.00p 172.00p 168.00p 170.50p 14947
18/09/2024 170.00p 172.00p 168.00p 168.00p 4934
17/09/2024 169.00p 172.00p 168.00p 170.00p 80553
16/09/2024 170.00p 172.00p 168.00p 169.00p 53542
13/09/2024 170.00p 172.00p 168.00p 170.00p 38894
12/09/2024 170.00p 172.00p 168.00p 170.00p 45496
11/09/2024 175.00p 180.00p 165.60p 170.00p 156486
10/09/2024 175.00p 180.00p 170.00p 175.00p 2308
09/09/2024 175.00p 180.00p 170.00p 175.00p 49499
06/09/2024 175.00p 180.00p 173.10p 175.00p 16461
05/09/2024 175.00p 180.00p 170.00p 178.00p 16931
04/09/2024 175.00p 180.00p 170.00p 175.00p 21010
03/09/2024 175.00p 180.00p 170.00p 175.00p 33972
02/09/2024 175.00p 180.00p 170.00p 175.00p 12362
30/08/2024 175.00p 177.00p 170.00p 175.00p 4758
29/08/2024 175.00p 180.00p 170.00p 175.00p 166916
28/08/2024 175.00p 180.00p 170.00p 175.00p 7130
27/08/2024 175.00p 180.00p 170.00p 175.00p 51812
23/08/2024 175.00p 180.00p 170.00p 175.00p 1489
22/08/2024 175.00p 180.00p 173.50p 175.00p 18589
21/08/2024 175.00p 176.10p 170.00p 175.00p 11607
20/08/2024 175.00p 180.00p 170.10p 175.00p 33718
19/08/2024 175.00p 176.22p 172.00p 175.00p 22720
16/08/2024 175.00p 180.00p 170.00p 175.00p 20382
15/08/2024 175.00p 180.00p 170.00p 175.00p 13364
14/08/2024 175.00p 180.00p 170.00p 172.00p 25518
13/08/2024 175.00p 180.00p 171.00p 175.00p 6968
12/08/2024 175.00p 180.00p 170.75p 175.00p 5510
09/08/2024 175.00p 180.00p 170.00p 175.00p 13039
08/08/2024 175.00p 177.00p 170.00p 175.00p 17786
07/08/2024 175.00p 180.00p 170.00p 175.00p 62865
06/08/2024 175.00p 180.00p 170.00p 175.00p 26907
05/08/2024 179.00p 183.00p 170.00p 170.00p 112966
02/08/2024 180.00p 185.00p 177.00p 182.50p 17486
01/08/2024 180.00p 185.00p 175.25p 180.00p 525275
31/07/2024 180.00p 181.90p 175.00p 180.00p 14067
30/07/2024 180.00p 185.14p 175.00p 180.00p 18690
29/07/2024 182.50p 185.00p 175.00p 182.00p 22552
26/07/2024 177.50p 185.00p 175.00p 182.50p 67928
25/07/2024 177.50p 180.00p 171.50p 177.50p 32527
24/07/2024 177.50p 180.00p 175.00p 177.50p 19983
23/07/2024 177.50p 180.00p 176.50p 177.50p 12191
22/07/2024 180.00p 185.00p 175.00p 177.50p 33079
19/07/2024 180.00p 185.00p 175.00p 180.00p 55840
18/07/2024 180.00p 185.00p 175.50p 180.00p 51202
17/07/2024 180.00p 185.00p 178.52p 180.00p 27186
16/07/2024 180.00p 185.00p 175.00p 180.00p 9101
15/07/2024 180.00p 185.00p 175.00p 180.00p 23350
12/07/2024 177.50p 184.50p 175.00p 180.00p 71914
11/07/2024 177.50p 180.00p 175.00p 177.50p 49911
10/07/2024 180.00p 185.00p 175.00p 185.00p 38519
09/07/2024 180.00p 185.00p 175.50p 175.50p 25964
08/07/2024 180.00p 185.00p 175.00p 180.00p 44137
05/07/2024 182.50p 185.00p 175.00p 180.00p 19266
04/07/2024 182.50p 185.00p 180.00p 180.00p 43997
03/07/2024 182.50p 185.00p 180.00p 181.00p 60974
02/07/2024 180.00p 185.00p 175.00p 180.00p 27590
01/07/2024 180.00p 185.00p 175.00p 184.00p 14582
28/06/2024 180.00p 185.00p 175.00p 180.00p 12819
27/06/2024 175.00p 185.00p 170.00p 179.00p 93988
26/06/2024 172.50p 180.00p 170.00p 173.00p 82979
25/06/2024 172.50p 175.00p 170.00p 172.50p 7366
24/06/2024 172.50p 175.00p 170.00p 172.50p 130143
21/06/2024 172.50p 172.98p 170.00p 170.00p 51382

*Close Price adjusted for both dividends and splits