Patisserie Holdings (CAKE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/07/2017 363.75p 363.75p 343.75p 360.50p 35486
25/07/2017 346.25p 361.25p 346.25p 360.00p 32636
24/07/2017 350.00p 359.00p 342.00p 359.00p 50218
21/07/2017 361.75p 361.75p 340.00p 350.00p 100433
20/07/2017 360.00p 364.75p 350.00p 350.00p 8026
19/07/2017 342.00p 367.50p 342.00p 365.00p 66633
18/07/2017 342.75p 348.00p 340.50p 348.00p 5590
17/07/2017 344.75p 345.00p 340.25p 343.75p 2119
14/07/2017 339.00p 343.00p 333.00p 336.50p 14781
13/07/2017 339.50p 339.75p 327.25p 330.75p 18804
12/07/2017 331.25p 338.00p 330.00p 331.25p 10535
11/07/2017 335.00p 340.25p 330.00p 332.25p 18292
10/07/2017 344.75p 348.25p 337.25p 338.50p 7618
07/07/2017 360.00p 360.00p 341.75p 341.75p 45725
06/07/2017 355.00p 355.00p 343.00p 348.00p 52434
05/07/2017 345.00p 354.25p 345.00p 348.00p 17854
04/07/2017 342.00p 353.00p 342.00p 351.50p 23701
03/07/2017 340.25p 352.50p 340.25p 347.00p 40914
30/06/2017 340.00p 353.00p 340.00p 353.00p 21741
29/06/2017 341.00p 345.00p 340.00p 342.00p 39503
28/06/2017 330.00p 343.50p 330.00p 342.75p 14988
27/06/2017 331.25p 335.75p 330.50p 331.00p 2435
26/06/2017 336.75p 337.50p 318.50p 331.75p 21503
23/06/2017 323.25p 340.00p 320.25p 337.00p 30509
22/06/2017 340.00p 340.00p 324.00p 325.50p 32731
21/06/2017 325.00p 333.50p 325.00p 325.50p 4617
20/06/2017 334.00p 336.75p 325.00p 325.25p 16036
19/06/2017 325.00p 335.50p 323.00p 332.00p 16860
16/06/2017 315.00p 325.00p 315.00p 324.00p 155639
15/06/2017 336.75p 336.75p 315.82p 321.50p 271051
14/06/2017 339.25p 339.25p 326.00p 326.00p 280033
13/06/2017 333.00p 339.75p 332.92p 335.12p 99979
12/06/2017 338.75p 339.11p 333.00p 333.00p 239088
09/06/2017 330.00p 339.00p 325.91p 337.00p 268847
08/06/2017 343.00p 343.00p 332.25p 339.50p 58750
07/06/2017 337.25p 350.31p 331.00p 331.00p 348463
06/06/2017 363.25p 369.00p 327.81p 339.75p 768645
05/06/2017 371.00p 378.00p 359.25p 369.00p 307568
02/06/2017 379.75p 379.75p 368.00p 373.00p 213227
01/06/2017 380.00p 380.00p 373.00p 378.00p 115223
31/05/2017 373.50p 380.75p 371.75p 375.00p 860675
30/05/2017 362.25p 376.50p 362.25p 374.00p 181548
26/05/2017 366.75p 375.00p 360.00p 374.25p 208472
25/05/2017 358.00p 367.36p 358.00p 365.75p 145844
24/05/2017 351.00p 367.00p 351.00p 360.50p 92473
23/05/2017 350.00p 364.75p 350.00p 360.00p 123900
22/05/2017 360.00p 360.00p 349.06p 358.00p 234185
19/05/2017 353.00p 360.00p 350.00p 350.00p 120167
18/05/2017 331.00p 360.00p 330.00p 351.25p 304018
17/05/2017 335.00p 346.86p 325.01p 344.00p 962158
16/05/2017 320.00p 329.50p 315.00p 320.00p 182914
15/05/2017 326.00p 330.00p 317.75p 322.50p 195387
12/05/2017 315.75p 325.21p 315.75p 318.25p 56374
11/05/2017 315.00p 328.75p 315.00p 323.00p 55551
10/05/2017 315.00p 326.00p 315.00p 325.75p 84132
09/05/2017 340.00p 340.00p 315.50p 326.00p 53422
08/05/2017 320.00p 339.00p 320.00p 325.00p 209976
05/05/2017 320.00p 334.00p 320.00p 328.50p 101386
04/05/2017 322.50p 334.50p 315.81p 332.00p 83713
03/05/2017 322.25p 335.00p 322.25p 330.00p 243425
02/05/2017 337.25p 337.25p 320.00p 328.00p 86946
28/04/2017 336.50p 336.50p 325.25p 330.25p 84379
27/04/2017 327.00p 335.75p 325.00p 328.75p 77043
26/04/2017 333.50p 337.21p 330.00p 332.00p 70700
25/04/2017 331.25p 335.75p 328.04p 334.00p 248994
24/04/2017 330.00p 335.50p 324.85p 333.00p 65819
21/04/2017 337.00p 337.00p 327.15p 332.00p 105598
20/04/2017 325.00p 339.00p 325.00p 333.50p 234932
19/04/2017 320.50p 339.00p 320.50p 335.50p 353230
18/04/2017 335.00p 336.75p 323.25p 331.00p 355536
13/04/2017 335.00p 337.75p 330.00p 330.00p 86627
12/04/2017 323.00p 338.10p 320.10p 335.00p 202036
11/04/2017 319.00p 321.75p 317.75p 320.00p 138362
10/04/2017 325.00p 325.00p 316.04p 317.00p 110916
07/04/2017 325.00p 325.00p 312.99p 316.50p 29521
06/04/2017 325.00p 325.00p 310.00p 310.75p 62502
05/04/2017 317.00p 317.50p 310.00p 313.00p 440176
04/04/2017 317.00p 317.50p 311.50p 317.00p 97316
03/04/2017 307.25p 320.13p 305.00p 310.25p 67004
31/03/2017 306.00p 319.75p 306.00p 312.25p 73562
30/03/2017 319.00p 319.00p 310.25p 313.00p 46391
29/03/2017 318.00p 318.00p 306.00p 309.75p 205738
28/03/2017 313.00p 317.65p 308.00p 308.00p 100479
27/03/2017 310.00p 314.00p 306.00p 313.00p 80535
24/03/2017 307.00p 317.10p 307.00p 310.25p 35527
23/03/2017 300.75p 311.95p 300.00p 308.25p 170698
22/03/2017 315.00p 315.00p 290.00p 300.75p 296205
21/03/2017 315.00p 315.00p 300.50p 300.50p 91104
20/03/2017 315.00p 315.00p 306.00p 311.00p 126167
17/03/2017 315.00p 315.00p 306.00p 312.00p 99670
16/03/2017 320.00p 320.00p 306.00p 308.00p 112639
15/03/2017 315.00p 317.25p 299.15p 309.50p 292559
14/03/2017 318.00p 321.35p 315.00p 317.00p 39338
13/03/2017 313.25p 323.75p 313.25p 318.00p 71531
10/03/2017 318.50p 323.75p 313.50p 317.25p 256034
09/03/2017 323.75p 324.00p 319.37p 322.50p 53220
08/03/2017 318.25p 327.50p 318.25p 321.25p 71929
07/03/2017 313.25p 323.95p 313.25p 320.75p 124408
06/03/2017 325.00p 329.00p 314.94p 320.25p 71042
03/03/2017 340.00p 340.00p 320.00p 324.50p 180556
02/03/2017 340.00p 340.00p 320.25p 322.25p 88907
01/03/2017 325.75p 335.00p 325.75p 329.75p 91507
28/02/2017 327.00p 339.37p 324.35p 330.00p 72313
27/02/2017 320.00p 338.75p 320.00p 328.75p 112786
24/02/2017 325.00p 344.75p 322.00p 328.00p 109429
23/02/2017 325.00p 342.19p 325.00p 330.25p 82527
22/02/2017 345.00p 345.00p 325.00p 335.00p 141313
21/02/2017 335.75p 340.00p 335.00p 335.25p 190403
20/02/2017 345.00p 345.00p 333.25p 336.00p 365723
17/02/2017 339.75p 339.75p 330.96p 334.75p 187107
16/02/2017 340.00p 340.00p 330.00p 331.00p 124842
15/02/2017 325.00p 339.37p 325.00p 335.00p 124854
14/02/2017 340.00p 345.39p 335.00p 335.00p 159580
13/02/2017 328.25p 344.25p 328.25p 335.50p 104975
10/02/2017 329.75p 338.50p 328.50p 332.50p 37460
09/02/2017 330.50p 339.00p 328.00p 330.00p 95094
08/02/2017 330.25p 334.90p 325.00p 327.25p 84659
07/02/2017 340.00p 340.00p 330.25p 333.00p 66417
06/02/2017 339.75p 340.00p 327.75p 336.25p 131184
03/02/2017 325.50p 340.00p 320.00p 338.75p 424869
02/02/2017 320.00p 344.60p 320.00p 335.25p 149744
01/02/2017 313.50p 326.25p 313.50p 321.50p 136941
31/01/2017 313.50p 320.00p 313.50p 317.00p 124839
30/01/2017 325.00p 325.00p 315.25p 318.00p 38768
27/01/2017 313.00p 324.00p 313.00p 317.50p 141931
26/01/2017 318.25p 328.75p 313.00p 319.25p 117843
25/01/2017 317.50p 324.00p 316.00p 319.00p 641748
24/01/2017 329.75p 329.75p 316.75p 324.25p 112233
23/01/2017 313.50p 322.75p 313.25p 317.25p 445076
20/01/2017 313.50p 320.88p 313.50p 316.00p 66488
19/01/2017 329.75p 329.75p 313.00p 320.00p 39225
18/01/2017 322.00p 325.00p 313.00p 316.25p 212646
17/01/2017 315.00p 329.00p 315.00p 320.25p 167063
16/01/2017 311.25p 327.25p 309.48p 316.50p 302268
13/01/2017 318.50p 318.50p 309.00p 316.00p 1006955
12/01/2017 328.50p 328.50p 315.00p 319.50p 3309440
11/01/2017 331.00p 331.00p 315.50p 318.00p 519151
10/01/2017 325.25p 326.00p 316.75p 316.75p 204217
09/01/2017 322.50p 331.00p 316.25p 319.25p 625679
06/01/2017 314.00p 322.00p 314.00p 316.50p 157665
05/01/2017 305.25p 319.75p 305.25p 315.75p 92441
04/01/2017 325.00p 325.00p 310.00p 317.50p 215917
03/01/2017 316.00p 324.25p 311.91p 316.25p 960197
30/12/2016 305.25p 317.43p 305.25p 315.00p 174858
29/12/2016 315.00p 315.00p 308.25p 313.50p 85198
28/12/2016 314.75p 314.75p 306.00p 309.75p 176433
23/12/2016 320.00p 320.00p 277.00p 315.00p 21859
22/12/2016 318.50p 320.00p 314.69p 315.00p 188967
21/12/2016 312.00p 320.00p 309.25p 316.25p 157047
20/12/2016 320.00p 320.00p 312.25p 316.00p 137405
19/12/2016 318.75p 319.75p 313.75p 317.50p 311367
16/12/2016 310.50p 319.75p 301.91p 313.25p 499460
15/12/2016 300.00p 317.25p 300.00p 308.25p 245946
14/12/2016 302.00p 319.27p 302.00p 309.50p 112355
13/12/2016 307.00p 317.75p 307.00p 317.75p 177998
12/12/2016 310.00p 310.00p 298.86p 306.25p 136211
09/12/2016 295.00p 309.75p 295.00p 301.25p 865306
08/12/2016 293.00p 305.00p 293.00p 302.00p 319826
07/12/2016 307.50p 307.50p 294.00p 296.50p 308465
06/12/2016 290.00p 310.00p 290.00p 296.00p 491837
05/12/2016 285.00p 299.75p 279.75p 295.75p 419471
02/12/2016 281.00p 290.00p 274.50p 287.25p 271649
01/12/2016 266.00p 305.00p 266.00p 284.00p 2142202
30/11/2016 280.00p 283.50p 263.75p 282.25p 3062142
29/11/2016 270.50p 289.26p 265.00p 270.00p 3306626
28/11/2016 271.00p 281.12p 253.00p 258.00p 729920
25/11/2016 270.25p 277.25p 265.82p 268.50p 371964
24/11/2016 270.50p 278.00p 270.00p 270.00p 45034
23/11/2016 270.25p 280.63p 270.00p 271.25p 297983
22/11/2016 270.00p 283.41p 270.00p 274.75p 195843
21/11/2016 269.50p 275.00p 269.00p 270.00p 330640
18/11/2016 268.25p 276.25p 265.00p 272.75p 738648
17/11/2016 262.75p 278.68p 256.65p 262.00p 340079
16/11/2016 279.75p 279.75p 263.00p 267.75p 173735
15/11/2016 272.00p 277.81p 265.00p 265.50p 307809
14/11/2016 275.00p 278.50p 268.90p 275.00p 39563
11/11/2016 265.25p 279.00p 265.00p 270.50p 1854884
10/11/2016 265.25p 275.75p 265.25p 269.50p 89616
09/11/2016 270.00p 280.00p 264.20p 267.25p 145888
08/11/2016 270.00p 285.00p 269.27p 275.00p 155482
07/11/2016 260.00p 270.00p 260.00p 267.25p 235437
04/11/2016 265.00p 269.75p 261.88p 262.75p 81332
03/11/2016 281.25p 281.25p 265.50p 265.75p 156317
02/11/2016 270.00p 277.10p 266.19p 268.50p 200807
01/11/2016 284.75p 287.25p 270.25p 274.00p 108273
31/10/2016 299.00p 299.00p 283.00p 283.00p 55924
28/10/2016 300.00p 300.00p 285.25p 285.25p 71101
27/10/2016 294.25p 299.50p 285.25p 285.75p 74053
26/10/2016 309.75p 309.75p 292.00p 294.75p 391699
25/10/2016 298.25p 305.00p 291.75p 297.75p 76029
24/10/2016 311.75p 312.00p 298.25p 303.00p 66087
21/10/2016 312.00p 312.00p 300.75p 305.00p 97666
20/10/2016 297.00p 311.75p 297.00p 305.75p 30552
19/10/2016 310.00p 311.75p 300.69p 309.00p 145659
18/10/2016 299.75p 303.00p 294.09p 295.75p 128204
17/10/2016 300.00p 306.00p 292.00p 300.00p 84130
14/10/2016 305.00p 305.25p 291.75p 291.75p 288606
13/10/2016 303.25p 304.03p 293.75p 294.00p 60051
12/10/2016 305.00p 305.00p 292.25p 298.50p 65794
11/10/2016 300.00p 303.44p 294.00p 294.00p 289313

*Close Price adjusted for both dividends and splits