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
26/04/2023 125.00p 130.00p 120.00p 125.00p 30567
25/04/2023 125.00p 130.00p 120.00p 128.00p 171809
24/04/2023 125.00p 130.00p 120.00p 125.00p 85640
21/04/2023 125.00p 130.00p 120.00p 125.00p 313225
20/04/2023 125.00p 130.00p 117.90p 125.00p 242379
19/04/2023 125.00p 130.00p 120.00p 125.00p 75213
18/04/2023 121.00p 122.00p 116.00p 118.00p 154346
17/04/2023 121.00p 125.00p 120.00p 121.00p 187782
14/04/2023 121.00p 122.00p 120.00p 121.00p 75309
13/04/2023 119.00p 122.00p 116.00p 120.00p 106835
12/04/2023 119.00p 124.50p 118.88p 120.00p 207195
11/04/2023 119.00p 122.00p 116.00p 120.00p 96403
06/04/2023 119.00p 122.00p 116.75p 120.00p 86681
05/04/2023 119.00p 124.50p 118.11p 120.00p 130920
04/04/2023 118.00p 122.00p 116.00p 120.00p 67018
03/04/2023 121.00p 122.00p 116.00p 118.00p 152737
31/03/2023 121.00p 122.00p 120.55p 121.00p 31885
30/03/2023 120.00p 122.00p 118.60p 120.00p 75170
29/03/2023 120.00p 122.00p 118.00p 120.00p 19637
28/03/2023 120.00p 122.00p 118.00p 120.00p 34795
27/03/2023 120.00p 124.00p 118.00p 122.00p 106422
24/03/2023 122.00p 124.00p 118.00p 121.00p 272858
23/03/2023 122.00p 124.00p 120.00p 122.00p 14445
22/03/2023 123.00p 126.00p 120.00p 121.50p 35633
21/03/2023 123.00p 126.00p 120.00p 123.00p 31540
20/03/2023 125.00p 127.00p 120.00p 122.00p 47167
17/03/2023 125.00p 128.00p 122.00p 125.00p 36157
16/03/2023 126.50p 128.00p 120.00p 126.00p 34803
15/03/2023 128.50p 135.00p 122.00p 127.00p 81963
14/03/2023 128.50p 132.00p 125.00p 128.50p 16987
13/03/2023 131.00p 135.00p 125.00p 128.50p 112275
10/03/2023 130.50p 132.00p 128.75p 130.00p 111296
09/03/2023 131.50p 135.00p 128.00p 132.00p 73341
08/03/2023 131.50p 135.00p 128.00p 130.00p 114948
07/03/2023 128.50p 135.00p 128.00p 135.00p 90561
06/03/2023 130.00p 132.00p 125.37p 130.00p 68907
03/03/2023 131.50p 135.00p 128.00p 128.50p 62202
02/03/2023 131.50p 135.00p 128.00p 131.00p 24996
01/03/2023 131.50p 135.00p 128.00p 131.50p 95619
28/02/2023 131.50p 135.00p 128.00p 131.50p 132474
27/02/2023 133.50p 137.00p 128.00p 134.00p 16429
24/02/2023 137.50p 140.00p 131.25p 134.00p 44784
23/02/2023 137.50p 140.00p 135.00p 136.00p 48341
22/02/2023 139.00p 140.00p 135.00p 135.00p 136319
21/02/2023 140.00p 140.00p 138.00p 138.00p 30850
20/02/2023 140.00p 142.00p 138.00p 140.00p 105298
17/02/2023 142.50p 143.00p 138.00p 140.50p 194963
16/02/2023 142.50p 145.00p 140.00p 142.50p 159199
15/02/2023 143.50p 145.00p 140.00p 142.00p 143244
14/02/2023 137.50p 150.00p 137.00p 140.00p 339355
13/02/2023 137.50p 140.00p 135.00p 140.00p 24648
10/02/2023 137.50p 140.00p 135.00p 137.50p 42099
09/02/2023 137.00p 142.50p 135.00p 138.00p 83980
08/02/2023 139.00p 140.00p 135.00p 140.00p 105124
07/02/2023 141.00p 144.00p 138.00p 140.00p 198438
06/02/2023 141.00p 144.00p 138.00p 141.00p 70130
03/02/2023 138.00p 144.00p 136.00p 140.00p 78298
02/02/2023 139.50p 141.00p 135.00p 137.50p 202846
01/02/2023 143.00p 145.00p 138.30p 140.00p 91938
31/01/2023 143.50p 145.00p 141.00p 143.00p 63534
30/01/2023 145.00p 148.00p 140.50p 145.00p 99550
27/01/2023 146.00p 150.00p 142.00p 145.00p 19685
26/01/2023 144.50p 150.00p 141.00p 146.00p 33386
25/01/2023 149.00p 150.00p 141.00p 144.50p 44125
24/01/2023 147.50p 155.00p 145.00p 149.00p 93405
23/01/2023 147.00p 155.00p 145.00p 150.00p 102016
20/01/2023 147.50p 150.00p 144.00p 144.00p 70651
19/01/2023 147.00p 150.00p 144.00p 150.00p 45976
18/01/2023 145.50p 151.00p 141.00p 151.00p 591172
17/01/2023 143.50p 150.00p 140.00p 150.00p 43953
16/01/2023 134.00p 147.00p 130.00p 143.50p 81637
13/01/2023 134.00p 138.00p 130.00p 134.00p 19393
12/01/2023 134.00p 138.00p 130.00p 135.00p 19487
11/01/2023 135.00p 140.00p 130.00p 136.00p 198784
10/01/2023 122.50p 140.00p 121.50p 138.00p 96967
09/01/2023 118.00p 125.50p 116.00p 125.50p 684771
06/01/2023 118.00p 120.00p 116.00p 119.00p 100381
05/01/2023 117.50p 120.00p 115.00p 118.00p 127870
04/01/2023 117.50p 120.00p 115.00p 117.50p 34822
03/01/2023 115.00p 120.00p 114.50p 115.50p 200433
30/12/2022 115.00p 116.95p 115.00p 115.00p 18689
29/12/2022 115.00p 120.00p 110.00p 115.00p 37794
28/12/2022 115.00p 120.00p 110.00p 115.00p 57030
23/12/2022 115.00p 120.00p 110.00p 115.00p 3507
22/12/2022 115.00p 120.00p 114.76p 115.00p 26760
21/12/2022 115.00p 120.00p 114.16p 115.00p 6583
20/12/2022 115.00p 120.00p 110.00p 115.00p 33111
19/12/2022 115.00p 120.00p 110.00p 115.00p 47953
16/12/2022 115.00p 120.00p 110.00p 115.00p 13054
15/12/2022 115.00p 120.00p 110.00p 115.00p 4046
14/12/2022 114.00p 120.00p 110.00p 115.00p 563970
13/12/2022 115.00p 118.00p 110.00p 114.00p 227600
12/12/2022 115.00p 118.00p 113.00p 114.50p 39702
09/12/2022 114.00p 118.00p 114.00p 115.00p 27577
08/12/2022 115.00p 118.00p 110.00p 114.00p 46368
07/12/2022 115.50p 118.00p 112.00p 115.00p 656387
06/12/2022 115.50p 118.00p 113.00p 115.00p 21373
05/12/2022 115.50p 118.00p 113.00p 115.50p 108693
02/12/2022 115.50p 118.00p 113.00p 116.00p 31350
01/12/2022 115.50p 118.00p 113.00p 115.50p 82877
30/11/2022 115.50p 118.00p 113.00p 115.50p 83743
29/11/2022 115.50p 118.00p 113.00p 115.50p 178840
28/11/2022 112.00p 115.50p 110.50p 115.50p 130305
25/11/2022 112.00p 114.00p 112.00p 112.00p 97089
24/11/2022 112.00p 114.00p 110.00p 112.00p 149002
23/11/2022 112.00p 114.00p 110.20p 114.00p 113275
22/11/2022 114.00p 115.10p 110.00p 113.00p 115858
21/11/2022 114.50p 116.00p 113.00p 114.50p 51980
18/11/2022 114.00p 116.00p 112.00p 116.00p 80123
17/11/2022 112.50p 116.00p 110.00p 113.50p 424123
16/11/2022 116.50p 118.00p 113.00p 116.00p 239338
15/11/2022 114.50p 120.00p 114.00p 115.00p 1334331
14/11/2022 110.00p 119.00p 110.00p 115.00p 788881
11/11/2022 107.50p 110.00p 105.00p 109.00p 525965
10/11/2022 108.00p 110.00p 105.00p 106.00p 76011
09/11/2022 108.00p 110.00p 108.00p 108.00p 4848
08/11/2022 108.00p 110.00p 107.00p 108.00p 28538
07/11/2022 112.00p 114.00p 106.00p 110.00p 104500
04/11/2022 112.00p 114.00p 110.00p 112.00p 91274
03/11/2022 112.00p 114.00p 111.60p 112.00p 169318
02/11/2022 112.50p 115.00p 111.50p 112.00p 23875
01/11/2022 111.50p 115.00p 111.25p 112.00p 39557
31/10/2022 113.00p 116.00p 110.00p 111.50p 33887
28/10/2022 115.50p 117.00p 110.00p 110.00p 58262
27/10/2022 115.50p 117.00p 114.00p 115.00p 10170
26/10/2022 116.50p 119.00p 114.00p 115.00p 48522
25/10/2022 117.00p 119.00p 114.00p 116.00p 77450
24/10/2022 117.00p 120.00p 114.00p 115.00p 61679
21/10/2022 117.50p 120.00p 115.00p 117.50p 12729
20/10/2022 117.50p 120.00p 115.00p 116.00p 45835
19/10/2022 117.50p 120.50p 116.85p 117.00p 5520
18/10/2022 117.50p 120.00p 117.50p 117.50p 11668
17/10/2022 117.50p 120.00p 116.75p 117.50p 53921
14/10/2022 117.50p 120.00p 115.00p 117.50p 19074
13/10/2022 118.50p 120.00p 115.00p 117.00p 22717
12/10/2022 118.50p 122.00p 115.00p 118.50p 28191
11/10/2022 119.00p 122.00p 116.00p 117.50p 36220
10/10/2022 119.00p 122.00p 116.00p 122.00p 42457
07/10/2022 119.00p 122.00p 116.00p 119.00p 37549
06/10/2022 119.00p 122.00p 116.50p 119.00p 11218
05/10/2022 117.50p 122.00p 115.00p 118.00p 473071
04/10/2022 119.00p 122.00p 115.00p 118.00p 344356
03/10/2022 119.00p 122.00p 116.00p 119.00p 32764
30/09/2022 119.00p 122.00p 116.00p 121.00p 31244
29/09/2022 122.00p 125.00p 115.00p 121.00p 92601
28/09/2022 125.00p 128.00p 119.00p 121.00p 53695
27/09/2022 127.50p 130.00p 122.00p 125.00p 67709
26/09/2022 135.00p 135.00p 124.00p 130.00p 51239
23/09/2022 137.50p 139.00p 134.00p 134.50p 70541
22/09/2022 138.50p 139.00p 136.00p 137.00p 43366
21/09/2022 139.00p 140.00p 138.00p 139.00p 80932
20/09/2022 139.00p 140.00p 136.00p 137.50p 673903
19/09/2022 139.00p 140.00p 138.00p 139.00p 14594
16/09/2022 139.00p 140.00p 138.00p 139.00p 14594
15/09/2022 139.50p 141.00p 138.00p 140.00p 27883
14/09/2022 141.50p 143.00p 138.00p 139.50p 36466
13/09/2022 140.50p 143.00p 138.00p 142.00p 30342
12/09/2022 139.00p 143.00p 137.00p 139.00p 96204
09/09/2022 138.50p 142.00p 136.00p 138.50p 66028
08/09/2022 141.50p 143.00p 135.00p 136.50p 73451
07/09/2022 148.00p 150.00p 140.00p 140.00p 103818
06/09/2022 151.50p 155.00p 147.00p 147.00p 126025
05/09/2022 142.50p 153.00p 140.00p 151.00p 165910
02/09/2022 141.50p 148.00p 140.00p 145.00p 132626
01/09/2022 128.00p 147.00p 126.00p 141.50p 393732
31/08/2022 122.50p 135.00p 92.00p 125.50p 2268412
30/08/2022 180.00p 184.50p 176.00p 179.00p 34955
29/08/2022 181.00p 186.00p 176.00p 180.00p 7853
26/08/2022 181.00p 186.00p 176.00p 180.00p 7853
25/08/2022 181.00p 186.00p 176.00p 181.00p 19036
24/08/2022 187.00p 190.00p 180.00p 185.00p 47964
23/08/2022 190.00p 190.20p 187.00p 187.00p 27009
22/08/2022 190.00p 194.00p 187.00p 190.00p 19843
19/08/2022 189.50p 194.00p 189.50p 190.00p 1709
18/08/2022 186.50p 194.00p 185.00p 189.50p 27692
17/08/2022 189.50p 191.50p 182.00p 186.50p 626849
16/08/2022 190.50p 196.00p 182.00p 189.00p 2578
15/08/2022 196.00p 200.00p 185.00p 192.00p 24298
12/08/2022 195.00p 200.00p 192.00p 196.00p 115308
11/08/2022 191.00p 200.00p 190.00p 190.00p 725620
10/08/2022 191.00p 196.00p 186.00p 191.00p 29574
09/08/2022 197.50p 205.00p 185.90p 192.00p 19996
08/08/2022 194.00p 200.00p 188.00p 197.50p 52047
05/08/2022 194.00p 200.00p 188.00p 194.00p 5971
04/08/2022 194.00p 200.00p 188.00p 190.00p 15494
03/08/2022 196.50p 205.00p 189.50p 196.50p 27192
02/08/2022 194.50p 205.00p 188.99p 200.00p 31399
01/08/2022 195.50p 204.00p 185.00p 195.00p 10246
29/07/2022 193.50p 205.00p 186.00p 190.00p 29759
28/07/2022 193.50p 194.00p 185.00p 193.50p 50603
27/07/2022 193.50p 202.00p 185.00p 193.50p 19362
26/07/2022 193.50p 202.00p 185.00p 193.50p 8404
25/07/2022 193.50p 202.00p 185.00p 194.00p 8640
22/07/2022 192.50p 202.00p 185.00p 193.50p 49758
21/07/2022 191.00p 200.00p 182.00p 193.00p 93723
20/07/2022 192.00p 200.00p 184.60p 191.00p 27324
19/07/2022 194.00p 200.00p 188.26p 190.00p 71296
18/07/2022 191.50p 195.00p 186.90p 190.00p 17214
15/07/2022 193.00p 200.00p 186.00p 190.00p 16467
14/07/2022 193.00p 200.00p 187.00p 193.00p 9178

*Close Price adjusted for both dividends and splits