Patisserie Holdings (CAKE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/10/2016 305.00p 305.00p 291.25p 299.00p 196391
07/10/2016 306.50p 314.25p 285.00p 297.25p 275255
06/10/2016 316.00p 316.60p 306.25p 310.00p 87841
05/10/2016 326.75p 326.75p 313.00p 313.25p 82228
04/10/2016 315.75p 325.10p 315.75p 320.75p 136872
03/10/2016 324.75p 328.82p 307.00p 319.75p 236905
30/09/2016 325.00p 325.00p 307.25p 308.75p 75115
29/09/2016 325.00p 325.00p 310.00p 311.00p 53423
28/09/2016 325.00p 325.00p 310.00p 313.25p 271384
27/09/2016 315.00p 325.00p 306.25p 322.75p 42455
26/09/2016 320.00p 330.00p 315.00p 315.75p 369510
23/09/2016 325.75p 334.75p 323.50p 329.75p 25122
22/09/2016 320.00p 339.71p 320.00p 326.75p 39266
21/09/2016 330.00p 339.42p 325.61p 333.00p 83397
20/09/2016 318.00p 326.95p 318.00p 321.50p 32894
19/09/2016 318.00p 329.63p 318.00p 318.50p 153489
16/09/2016 310.00p 328.84p 310.00p 322.00p 326314
15/09/2016 309.00p 317.68p 307.00p 316.75p 25525
14/09/2016 320.00p 320.00p 301.87p 310.00p 22757
13/09/2016 300.00p 312.00p 300.00p 308.50p 33280
12/09/2016 308.00p 317.75p 298.50p 314.00p 67160
09/09/2016 307.25p 316.75p 303.94p 310.25p 95227
08/09/2016 307.25p 318.00p 307.25p 315.25p 125893
07/09/2016 300.00p 317.75p 295.25p 317.75p 163627
06/09/2016 320.00p 320.00p 303.00p 304.50p 60132
05/09/2016 316.25p 325.06p 301.97p 306.00p 89389
02/09/2016 336.00p 336.00p 316.75p 319.75p 90655
01/09/2016 315.00p 324.25p 315.00p 318.50p 208911
31/08/2016 316.50p 326.86p 316.50p 319.00p 67088
30/08/2016 315.00p 327.00p 315.00p 317.50p 97422
26/08/2016 322.00p 331.95p 322.00p 322.00p 71984
25/08/2016 322.25p 338.75p 322.25p 328.00p 129458
24/08/2016 322.00p 329.75p 322.00p 324.50p 200108
23/08/2016 322.00p 338.75p 322.00p 325.00p 199592
22/08/2016 317.00p 339.00p 317.00p 329.00p 78425
19/08/2016 317.00p 329.84p 317.00p 326.00p 228911
18/08/2016 317.00p 329.00p 317.00p 323.75p 37687
17/08/2016 317.00p 328.00p 317.00p 323.25p 188071
16/08/2016 317.00p 322.75p 317.00p 317.50p 46234
15/08/2016 317.00p 328.06p 317.00p 323.50p 63191
12/08/2016 315.00p 330.00p 301.00p 327.25p 319630
11/08/2016 280.00p 309.91p 278.50p 304.50p 660280
10/08/2016 280.00p 284.75p 266.00p 282.25p 216667
09/08/2016 285.00p 285.00p 272.69p 279.00p 187185
08/08/2016 282.25p 286.25p 277.25p 281.50p 222011
05/08/2016 290.00p 291.19p 275.25p 279.25p 110058
04/08/2016 276.50p 287.06p 276.50p 279.00p 107705
03/08/2016 276.50p 293.50p 276.50p 286.00p 279562
02/08/2016 283.00p 286.00p 278.25p 283.75p 167386
01/08/2016 285.75p 286.17p 283.34p 285.00p 70211
29/07/2016 276.50p 291.37p 276.50p 284.50p 98536
28/07/2016 276.00p 285.93p 276.00p 281.00p 65550
27/07/2016 295.00p 295.00p 279.00p 282.00p 324833
26/07/2016 278.00p 283.75p 277.55p 282.00p 252046
25/07/2016 295.00p 295.00p 280.94p 283.75p 54836
22/07/2016 280.00p 288.76p 276.25p 283.50p 270258
21/07/2016 295.00p 295.00p 279.90p 280.00p 311829
20/07/2016 281.00p 287.44p 280.00p 280.00p 699616
19/07/2016 295.00p 295.00p 281.43p 285.75p 46534
18/07/2016 285.00p 292.00p 285.00p 289.00p 227239
15/07/2016 290.00p 299.75p 285.25p 285.75p 62127
14/07/2016 285.00p 299.75p 285.00p 285.00p 158917
13/07/2016 294.75p 294.75p 286.25p 292.50p 54454
12/07/2016 290.00p 294.50p 283.75p 287.75p 87479
11/07/2016 269.75p 289.75p 260.25p 289.25p 338298
08/07/2016 264.25p 270.00p 261.06p 263.50p 650017
07/07/2016 256.75p 269.55p 255.25p 264.25p 66412
06/07/2016 276.25p 282.73p 252.31p 257.25p 565782
05/07/2016 293.50p 294.88p 275.25p 275.25p 85799
04/07/2016 288.25p 295.15p 285.25p 288.00p 58101
01/07/2016 287.50p 295.83p 279.30p 291.00p 359675
30/06/2016 276.00p 290.00p 274.05p 287.50p 245405
29/06/2016 288.50p 297.57p 272.25p 272.25p 135166
28/06/2016 293.25p 293.25p 280.25p 282.00p 164071
27/06/2016 310.00p 310.00p 282.57p 284.00p 92979
24/06/2016 295.00p 307.06p 274.76p 300.50p 423696
23/06/2016 319.00p 319.00p 308.00p 310.00p 49183
22/06/2016 315.25p 319.05p 308.99p 310.00p 46151
21/06/2016 313.75p 321.50p 302.25p 316.50p 130539
20/06/2016 327.50p 329.50p 314.75p 314.75p 60703
17/06/2016 340.00p 340.00p 325.00p 325.75p 16107
16/06/2016 334.00p 336.61p 325.25p 328.50p 11902
15/06/2016 322.00p 334.75p 322.00p 334.00p 63005
14/06/2016 340.00p 340.00p 323.00p 332.75p 94615
13/06/2016 335.00p 338.25p 320.50p 320.50p 58902
10/06/2016 355.00p 355.00p 337.25p 340.50p 44194
09/06/2016 340.00p 356.46p 340.00p 341.25p 86161
08/06/2016 362.50p 362.50p 340.25p 340.25p 32603
07/06/2016 350.00p 365.06p 343.00p 343.00p 68718
06/06/2016 357.50p 366.50p 353.77p 356.00p 20422
03/06/2016 369.50p 369.50p 354.20p 355.00p 54295
02/06/2016 350.00p 362.48p 350.00p 353.75p 660713
01/06/2016 350.00p 360.00p 350.00p 360.00p 23925
31/05/2016 349.00p 363.69p 349.00p 356.75p 373462
27/05/2016 358.25p 358.50p 349.50p 354.00p 25682
26/05/2016 356.00p 357.00p 352.50p 356.00p 124841
25/05/2016 369.75p 369.75p 351.90p 356.00p 83147
24/05/2016 365.00p 365.00p 350.00p 355.50p 272617
23/05/2016 359.50p 362.00p 354.45p 360.50p 523939
20/05/2016 359.50p 359.75p 342.00p 356.75p 107574
19/05/2016 356.00p 359.75p 346.25p 346.25p 69642
18/05/2016 352.75p 359.25p 339.83p 354.25p 428147
17/05/2016 339.75p 347.73p 334.26p 338.00p 134466
16/05/2016 335.00p 350.00p 327.48p 337.00p 70513
13/05/2016 335.00p 337.75p 329.00p 332.75p 175621
12/05/2016 332.00p 339.38p 330.00p 339.00p 38567
11/05/2016 326.75p 335.00p 321.75p 335.00p 12554
10/05/2016 336.00p 339.83p 301.18p 325.00p 220328
09/05/2016 335.50p 340.42p 334.00p 337.00p 30555
06/05/2016 339.75p 341.75p 335.00p 341.75p 55591
05/05/2016 340.00p 345.00p 328.14p 338.00p 93239
04/05/2016 346.25p 346.25p 335.00p 346.25p 52500
03/05/2016 351.25p 356.50p 328.78p 336.25p 92886
29/04/2016 352.25p 357.00p 352.25p 355.25p 16303
28/04/2016 351.50p 356.00p 351.50p 351.50p 28412
27/04/2016 360.25p 360.25p 351.25p 351.25p 237228
26/04/2016 360.00p 362.00p 355.75p 358.50p 21662
25/04/2016 359.75p 359.75p 356.00p 359.00p 48202
22/04/2016 360.25p 371.88p 357.30p 359.00p 52400
21/04/2016 361.50p 377.58p 352.60p 360.00p 126333
20/04/2016 363.00p 364.00p 352.50p 352.50p 235762
19/04/2016 364.00p 364.00p 352.75p 364.00p 117172
18/04/2016 360.25p 379.75p 351.63p 365.00p 101220
15/04/2016 365.00p 367.44p 360.50p 360.75p 11292
14/04/2016 369.75p 370.00p 362.91p 368.50p 13591
13/04/2016 370.25p 373.00p 360.50p 370.00p 324761
12/04/2016 360.25p 367.75p 360.25p 360.75p 7262
11/04/2016 365.00p 374.13p 363.50p 366.00p 13009
08/04/2016 364.75p 370.00p 361.00p 364.25p 18060
07/04/2016 369.75p 380.00p 362.25p 368.75p 121794
06/04/2016 370.00p 370.00p 360.25p 365.25p 25521
05/04/2016 369.00p 370.00p 360.25p 360.75p 11990
04/04/2016 363.00p 367.62p 360.00p 360.50p 61513
01/04/2016 363.50p 370.00p 357.39p 370.00p 41247
31/03/2016 370.00p 370.00p 361.58p 365.25p 20415
30/03/2016 370.00p 370.00p 361.83p 369.00p 14519
29/03/2016 360.00p 370.00p 360.00p 360.50p 34387
24/03/2016 373.00p 373.00p 360.50p 363.75p 40096
23/03/2016 373.00p 373.00p 362.50p 363.25p 146573
22/03/2016 369.00p 371.88p 364.50p 368.25p 203902
21/03/2016 367.50p 375.75p 367.50p 369.00p 17717
18/03/2016 364.75p 374.15p 364.75p 367.00p 639197
17/03/2016 378.00p 378.00p 355.75p 366.00p 30608
16/03/2016 370.00p 370.00p 350.25p 365.00p 35251
15/03/2016 360.00p 363.09p 350.00p 359.25p 616996
14/03/2016 350.25p 365.00p 350.25p 352.25p 36699
11/03/2016 354.00p 360.00p 354.00p 355.25p 131468
10/03/2016 355.00p 362.63p 350.00p 350.00p 81179
09/03/2016 360.00p 370.66p 355.00p 358.00p 35441
08/03/2016 365.00p 369.25p 355.00p 360.00p 29299
07/03/2016 375.00p 375.00p 366.55p 371.75p 16868
04/03/2016 365.00p 372.15p 365.00p 372.00p 148476
03/03/2016 370.00p 378.65p 355.50p 370.75p 125020
02/03/2016 387.25p 387.25p 366.75p 369.75p 49344
01/03/2016 373.25p 373.48p 366.00p 370.00p 87978
29/02/2016 393.00p 393.00p 368.75p 372.00p 103805
26/02/2016 390.00p 390.00p 370.25p 374.75p 208170
25/02/2016 388.50p 388.50p 370.00p 374.00p 96076
24/02/2016 375.50p 375.50p 365.50p 372.25p 113051
23/02/2016 390.00p 390.00p 372.19p 377.25p 25786
22/02/2016 374.00p 389.75p 374.00p 381.00p 43392
19/02/2016 385.00p 385.19p 367.25p 372.00p 81845
18/02/2016 385.00p 385.00p 372.59p 375.00p 77677
17/02/2016 379.50p 384.75p 370.00p 370.00p 132055
16/02/2016 360.75p 379.50p 360.75p 379.00p 210244
15/02/2016 360.00p 377.89p 360.00p 374.00p 108944
12/02/2016 360.00p 377.06p 360.00p 368.50p 44316
11/02/2016 355.00p 379.75p 336.00p 365.00p 125585
10/02/2016 344.75p 359.46p 337.75p 348.50p 81174
09/02/2016 365.00p 365.00p 344.20p 349.75p 70793
08/02/2016 385.00p 394.00p 347.75p 347.75p 218789
05/02/2016 389.50p 394.62p 385.00p 385.25p 35856
04/02/2016 385.00p 405.00p 385.00p 395.00p 87105
03/02/2016 380.00p 395.00p 380.00p 390.00p 62818
02/02/2016 380.75p 399.50p 380.75p 392.00p 88738
01/02/2016 395.00p 395.00p 383.53p 389.75p 57845
29/01/2016 372.00p 394.53p 372.00p 385.75p 219312
28/01/2016 390.00p 395.00p 380.80p 381.50p 192868
27/01/2016 385.00p 393.62p 370.00p 373.00p 86104
26/01/2016 391.75p 403.00p 372.00p 386.50p 63062
25/01/2016 370.00p 390.00p 361.81p 381.00p 88706
22/01/2016 340.00p 367.00p 340.00p 354.75p 145952
21/01/2016 355.00p 355.00p 342.42p 352.25p 143418
20/01/2016 350.00p 357.41p 338.50p 345.00p 76672
19/01/2016 325.00p 358.00p 325.00p 352.00p 89020
18/01/2016 359.25p 359.25p 320.99p 337.00p 207486
15/01/2016 360.25p 370.36p 344.18p 346.50p 68623
14/01/2016 380.00p 381.03p 350.00p 359.75p 828223
13/01/2016 405.00p 417.50p 390.00p 390.50p 88218
12/01/2016 415.25p 423.25p 410.00p 410.00p 82164
11/01/2016 415.00p 435.00p 415.00p 415.75p 223857
08/01/2016 450.00p 462.23p 415.00p 419.25p 158112
07/01/2016 432.00p 483.02p 410.00p 450.00p 2484906
06/01/2016 420.00p 435.00p 420.00p 434.50p 359686
05/01/2016 412.00p 425.00p 410.00p 420.00p 626998
04/01/2016 414.75p 419.42p 407.92p 415.00p 49093
31/12/2015 414.00p 417.94p 409.00p 410.00p 14813
30/12/2015 420.00p 420.00p 408.87p 415.00p 12975
29/12/2015 400.00p 417.60p 400.00p 411.00p 23366
24/12/2015 416.00p 423.25p 408.00p 410.00p 8149

*Close Price adjusted for both dividends and splits