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
21/02/2022 167.50p 170.00p 155.00p 158.00p 205835
18/02/2022 167.50p 169.00p 165.00p 166.00p 117009
17/02/2022 176.00p 178.00p 160.00p 165.00p 189650
16/02/2022 177.50p 184.00p 173.00p 174.00p 281409
15/02/2022 183.50p 185.00p 175.00p 179.00p 198499
14/02/2022 193.00p 200.00p 175.10p 183.00p 573249
11/02/2022 220.00p 226.00p 182.25p 193.00p 301581
10/02/2022 220.00p 224.00p 218.00p 220.00p 60706
09/02/2022 223.00p 227.00p 217.10p 218.00p 103937
08/02/2022 223.00p 226.00p 219.00p 223.00p 119053
07/02/2022 222.00p 230.00p 214.00p 223.00p 147067
04/02/2022 228.00p 237.00p 218.00p 220.00p 70849
03/02/2022 228.00p 240.00p 216.00p 223.00p 116832
02/02/2022 227.00p 240.00p 221.00p 230.00p 117349
01/02/2022 220.00p 240.00p 210.00p 228.00p 64329
31/01/2022 239.00p 250.00p 200.00p 230.00p 749539
28/01/2022 250.00p 251.75p 222.00p 236.00p 141561
27/01/2022 260.00p 260.00p 241.00p 250.00p 97883
26/01/2022 265.00p 280.00p 250.00p 250.00p 156026
25/01/2022 275.00p 290.00p 255.40p 268.00p 251268
24/01/2022 318.00p 322.75p 232.00p 254.00p 1024507
21/01/2022 330.00p 340.00p 320.00p 325.00p 69487
20/01/2022 329.00p 338.00p 304.00p 325.00p 105405
19/01/2022 337.00p 350.00p 322.00p 322.00p 37456
18/01/2022 345.00p 350.00p 340.00p 342.00p 13894
17/01/2022 345.00p 350.00p 340.00p 345.00p 19847
14/01/2022 357.00p 368.00p 340.00p 345.00p 16483
13/01/2022 352.00p 360.00p 344.00p 357.00p 148625
12/01/2022 360.00p 368.00p 341.00p 350.00p 37966
10/01/2022 360.00p 370.00p 354.00p 362.00p 12854
07/01/2022 360.00p 364.00p 350.00p 360.00p 151015
06/01/2022 360.00p 365.00p 352.00p 360.00p 13259
05/01/2022 360.00p 368.13p 360.00p 364.00p 91889
04/01/2022 358.00p 370.00p 350.00p 362.00p 62809
03/01/2022 358.00p 369.00p 349.83p 358.00p 202996
31/12/2021 358.00p 369.00p 349.83p 358.00p 202996
30/12/2021 352.00p 369.00p 344.00p 360.00p 16308
29/12/2021 345.00p 360.00p 340.00p 352.00p 38844
28/12/2021 342.00p 350.00p 335.55p 345.00p 19987
27/12/2021 342.00p 350.00p 335.55p 345.00p 19987
24/12/2021 342.00p 350.00p 335.55p 345.00p 19987
23/12/2021 348.00p 356.00p 330.00p 342.00p 74526
22/12/2021 354.00p 360.00p 348.00p 356.00p 22262
21/12/2021 358.00p 366.00p 348.00p 354.00p 32602
20/12/2021 358.00p 366.00p 355.50p 358.00p 17882
17/12/2021 358.00p 366.00p 354.32p 358.00p 51264
16/12/2021 358.00p 360.00p 353.00p 358.00p 42452
15/12/2021 358.00p 360.28p 353.36p 358.00p 23133
14/12/2021 358.00p 360.50p 352.00p 358.00p 13550
13/12/2021 358.00p 360.10p 350.00p 358.00p 72403
10/12/2021 356.00p 366.00p 350.25p 360.00p 75431
09/12/2021 360.00p 362.00p 350.00p 362.00p 23196
08/12/2021 359.00p 362.00p 358.00p 360.00p 209949
07/12/2021 361.00p 366.00p 356.00p 359.00p 44222
06/12/2021 358.00p 370.00p 356.00p 358.00p 24592
03/12/2021 365.00p 370.00p 356.00p 356.00p 73970
02/12/2021 369.00p 378.00p 361.50p 364.00p 14099
01/12/2021 376.00p 380.00p 360.00p 371.00p 38306
30/11/2021 385.00p 390.00p 370.00p 380.00p 89865
29/11/2021 370.00p 390.00p 370.00p 385.00p 86821
26/11/2021 370.00p 380.00p 360.00p 376.00p 81794
25/11/2021 372.00p 410.00p 350.00p 375.00p 6787122
24/11/2021 404.00p 410.00p 398.00p 405.00p 112857
23/11/2021 419.00p 426.00p 393.80p 410.00p 75665
22/11/2021 404.00p 428.00p 404.00p 426.00p 183485
19/11/2021 397.00p 408.00p 392.00p 404.00p 211616
18/11/2021 397.00p 402.00p 392.00p 397.00p 206667
17/11/2021 395.00p 399.75p 395.00p 397.00p 20102
16/11/2021 395.00p 400.00p 392.00p 395.00p 26241
15/11/2021 395.00p 400.00p 391.00p 400.00p 92789
12/11/2021 402.00p 404.00p 390.00p 394.00p 54525
11/11/2021 402.00p 404.00p 398.15p 402.00p 141290
10/11/2021 402.00p 404.00p 398.20p 402.00p 164891
09/11/2021 393.00p 413.00p 393.00p 404.00p 133211
08/11/2021 395.00p 408.00p 380.00p 398.00p 252417
05/11/2021 377.00p 384.00p 375.00p 380.00p 193133
04/11/2021 375.00p 380.11p 366.00p 377.00p 141643
03/11/2021 375.00p 379.00p 370.00p 375.00p 35068
02/11/2021 372.00p 384.00p 370.20p 375.00p 102991
01/11/2021 368.00p 380.00p 364.00p 374.00p 45232
29/10/2021 365.00p 372.00p 360.00p 368.00p 35031
28/10/2021 366.00p 372.00p 360.00p 365.00p 42834
27/10/2021 368.00p 376.00p 360.00p 366.00p 28363
26/10/2021 375.00p 380.00p 360.00p 370.00p 23992
25/10/2021 375.00p 380.00p 370.10p 375.00p 8468
22/10/2021 375.00p 379.00p 370.25p 375.00p 4152
21/10/2021 377.00p 380.00p 370.00p 370.00p 19209
20/10/2021 377.00p 380.00p 374.00p 377.00p 6101
19/10/2021 377.00p 380.00p 374.00p 377.00p 24360
18/10/2021 373.00p 380.00p 372.00p 377.00p 20334
15/10/2021 370.00p 374.00p 368.00p 370.00p 30401
14/10/2021 370.00p 372.00p 368.00p 370.00p 40127
13/10/2021 370.00p 372.00p 368.00p 370.00p 289182
12/10/2021 375.00p 380.00p 360.00p 370.00p 17277
11/10/2021 375.00p 380.00p 360.00p 380.00p 66690
08/10/2021 375.00p 380.00p 370.00p 375.00p 37218
07/10/2021 378.00p 380.00p 370.00p 375.00p 30072
06/10/2021 378.00p 380.00p 377.40p 378.00p 52881
05/10/2021 382.00p 384.00p 372.00p 378.00p 101889
04/10/2021 355.00p 392.50p 350.00p 377.00p 221747
01/10/2021 336.00p 340.00p 332.00p 336.00p 23211
30/09/2021 335.00p 338.00p 331.20p 336.00p 10794
29/09/2021 339.00p 343.00p 330.00p 330.00p 15142
28/09/2021 345.00p 350.00p 340.00p 341.00p 10064
27/09/2021 345.00p 350.00p 340.00p 345.00p 11545
24/09/2021 349.00p 350.00p 342.85p 345.00p 102059
23/09/2021 351.00p 356.00p 344.00p 349.00p 12766
22/09/2021 342.00p 360.00p 336.00p 351.00p 67585
21/09/2021 342.00p 348.00p 336.00p 348.00p 11202
20/09/2021 345.00p 348.00p 336.00p 342.00p 21578
17/09/2021 345.00p 349.00p 340.00p 345.00p 20273
16/09/2021 345.00p 350.00p 342.00p 345.00p 14690
15/09/2021 345.00p 350.00p 343.00p 345.00p 16777
14/09/2021 345.00p 350.00p 340.00p 345.00p 15370
13/09/2021 341.00p 350.00p 339.80p 345.00p 27098
10/09/2021 345.00p 346.00p 336.00p 340.00p 10372
09/09/2021 345.00p 347.00p 341.00p 345.00p 3323
08/09/2021 345.00p 350.00p 340.00p 345.00p 73454
07/09/2021 349.00p 352.00p 340.00p 345.00p 14096
06/09/2021 353.00p 356.00p 344.50p 349.00p 18316
03/09/2021 353.00p 356.25p 346.00p 353.00p 22899
02/09/2021 353.00p 360.00p 347.00p 353.00p 17387
01/09/2021 353.00p 360.00p 346.00p 353.00p 39506
31/08/2021 343.00p 350.21p 336.00p 350.00p 53817
30/08/2021 343.00p 344.00p 336.00p 343.00p 4817
27/08/2021 343.00p 344.00p 336.00p 343.00p 4817
26/08/2021 343.00p 348.00p 328.00p 343.00p 107297
25/08/2021 325.00p 345.00p 318.00p 343.00p 61769
24/08/2021 323.00p 330.00p 319.50p 325.00p 131329
23/08/2021 323.00p 330.00p 319.50p 328.00p 1639253
20/08/2021 315.00p 330.00p 315.00p 323.00p 108700
19/08/2021 314.00p 322.00p 312.00p 315.00p 8899
18/08/2021 312.00p 318.00p 312.00p 314.00p 20231
17/08/2021 316.00p 320.00p 310.00p 312.00p 24480
16/08/2021 324.00p 328.00p 312.75p 320.00p 22525
13/08/2021 328.00p 330.00p 320.00p 324.00p 16686
12/08/2021 329.00p 329.00p 326.00p 328.00p 7885
11/08/2021 330.00p 332.00p 326.00p 328.00p 10527
10/08/2021 330.00p 332.00p 327.00p 330.00p 21215
09/08/2021 331.00p 334.00p 326.00p 330.00p 36848
06/08/2021 331.00p 332.00p 329.00p 330.00p 26977
05/08/2021 331.00p 335.00p 330.00p 330.00p 17127
04/08/2021 331.00p 336.00p 330.00p 330.00p 27033
03/08/2021 329.00p 336.00p 325.00p 331.00p 27021
02/08/2021 323.00p 330.00p 320.00p 329.00p 27307
30/07/2021 321.00p 330.00p 316.00p 318.00p 4324
29/07/2021 315.00p 324.00p 310.00p 321.00p 14977
28/07/2021 315.00p 320.00p 314.10p 315.00p 4422
27/07/2021 315.00p 319.90p 313.00p 315.00p 14912
26/07/2021 315.00p 320.00p 310.00p 315.00p 18557
23/07/2021 312.00p 320.00p 304.00p 315.00p 20942
22/07/2021 305.00p 320.00p 300.00p 312.00p 9327
21/07/2021 290.00p 314.00p 284.00p 305.00p 95084
20/07/2021 290.00p 300.00p 282.00p 284.00p 14312
19/07/2021 305.00p 310.00p 290.00p 310.00p 81993
16/07/2021 305.00p 307.50p 305.00p 305.00p 1619
15/07/2021 303.00p 310.00p 300.00p 305.00p 13176
14/07/2021 295.00p 310.00p 286.00p 303.00p 14792
13/07/2021 292.00p 300.00p 288.50p 295.00p 103019
12/07/2021 295.00p 300.00p 284.25p 289.00p 54448
09/07/2021 300.00p 310.00p 288.18p 296.00p 45811
08/07/2021 303.00p 310.00p 290.00p 300.00p 115290
07/07/2021 297.00p 310.00p 297.00p 303.00p 29338
06/07/2021 310.00p 316.00p 290.00p 298.00p 62741
05/07/2021 325.00p 330.00p 301.00p 318.00p 20892
02/07/2021 331.00p 331.00p 320.00p 325.00p 32868
01/07/2021 331.00p 340.00p 322.93p 331.00p 37174
30/06/2021 332.00p 340.00p 318.00p 331.00p 37591
29/06/2021 323.00p 327.50p 320.00p 323.00p 19256
28/06/2021 327.00p 329.00p 321.00p 323.00p 739484
25/06/2021 313.00p 339.00p 310.00p 327.00p 50844
24/06/2021 302.00p 320.00p 302.00p 310.00p 29766
23/06/2021 299.00p 310.00p 292.00p 302.00p 15408
22/06/2021 299.00p 306.00p 296.50p 299.00p 2016
21/06/2021 299.00p 306.00p 295.75p 299.00p 6640
18/06/2021 285.00p 306.00p 280.00p 299.00p 57172
17/06/2021 286.00p 292.00p 252.00p 290.00p 281679
16/06/2021 309.00p 310.00p 281.00p 288.00p 77531
15/06/2021 309.00p 312.00p 305.59p 309.00p 14010
14/06/2021 315.00p 316.00p 300.00p 310.00p 23385
11/06/2021 315.00p 315.90p 310.50p 314.00p 4791
10/06/2021 316.00p 330.00p 310.00p 318.00p 13434
09/06/2021 323.00p 330.00p 314.00p 316.00p 28055
08/06/2021 325.00p 330.00p 316.00p 323.00p 5239
07/06/2021 323.00p 330.00p 319.08p 325.00p 14410
04/06/2021 331.00p 331.65p 310.00p 323.00p 188007
03/06/2021 330.00p 356.00p 324.00p 332.00p 62231
02/06/2021 316.00p 336.00p 315.00p 330.00p 39495
01/06/2021 308.00p 324.00p 306.00p 310.00p 14787
31/05/2021 305.00p 317.00p 305.00p 308.00p 8762
28/05/2021 305.00p 317.00p 305.00p 308.00p 8762
27/05/2021 288.00p 310.00p 288.00p 310.00p 99557
26/05/2021 288.00p 302.00p 286.00p 288.00p 11622
25/05/2021 280.00p 295.00p 280.00p 288.00p 16492
24/05/2021 272.00p 284.00p 270.00p 279.00p 28059
21/05/2021 270.00p 280.00p 264.00p 272.00p 795530
20/05/2021 266.00p 275.25p 265.50p 270.00p 457472
19/05/2021 267.00p 282.00p 262.00p 266.00p 22103
18/05/2021 266.00p 272.00p 260.00p 267.00p 51466
17/05/2021 266.00p 272.00p 261.00p 266.00p 13034

*Close Price adjusted for both dividends and splits