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
17/09/2025 197.50p 197.50p 190.00p 197.50p 3407
16/09/2025 195.00p 199.00p 195.00p 197.50p 7830
15/09/2025 195.00p 200.00p 190.00p 199.00p 18841
12/09/2025 195.00p 200.00p 191.06p 197.00p 53622
11/09/2025 195.00p 195.00p 195.00p 195.00p 2205
10/09/2025 195.00p 200.00p 195.00p 195.00p 11231
09/09/2025 195.00p 200.00p 190.00p 195.00p 78012
08/09/2025 195.00p 200.00p 191.20p 195.00p 19464
05/09/2025 195.00p 200.00p 190.00p 190.00p 15402
04/09/2025 195.00p 200.00p 193.00p 195.00p 70858
03/09/2025 205.00p 214.00p 190.00p 200.00p 60467
02/09/2025 205.00p 210.00p 200.00p 205.00p 8689
01/09/2025 205.00p 210.00p 200.00p 209.00p 41107
29/08/2025 205.00p 210.00p 200.00p 201.00p 18672
28/08/2025 205.00p 210.00p 200.00p 205.00p 20214
27/08/2025 205.00p 210.00p 196.00p 205.00p 12027
26/08/2025 205.00p 210.00p 200.00p 205.00p 75804
22/08/2025 205.00p 210.00p 200.00p 205.00p 12367
21/08/2025 205.00p 210.00p 200.00p 205.00p 9037
20/08/2025 205.00p 207.00p 203.00p 205.00p 15145
19/08/2025 205.00p 210.00p 200.00p 205.00p 211154
18/08/2025 205.00p 209.50p 200.00p 205.00p 69239
15/08/2025 202.50p 210.00p 202.50p 205.00p 79825
14/08/2025 205.00p 210.00p 200.00p 202.50p 111208
13/08/2025 212.50p 212.50p 200.00p 212.00p 42781
12/08/2025 215.00p 215.28p 210.00p 215.00p 5368
11/08/2025 215.00p 220.00p 210.00p 215.00p 26657
08/08/2025 215.00p 220.00p 210.00p 215.00p 23256
07/08/2025 212.50p 220.00p 210.00p 215.00p 41470
06/08/2025 217.50p 225.00p 211.00p 220.00p 58174
05/08/2025 217.50p 225.00p 210.00p 217.50p 24229
04/08/2025 215.00p 225.00p 210.00p 217.50p 57201
01/08/2025 215.00p 220.00p 212.50p 215.00p 158747
31/07/2025 217.50p 225.00p 210.00p 215.00p 54711
30/07/2025 217.50p 225.00p 210.00p 210.00p 26637
29/07/2025 217.50p 225.00p 210.00p 218.00p 24359
28/07/2025 217.50p 225.00p 212.00p 217.50p 25864
25/07/2025 215.00p 225.00p 210.00p 217.50p 40832
24/07/2025 205.00p 220.00p 200.00p 215.00p 110049
23/07/2025 202.50p 210.00p 200.00p 205.00p 81231
22/07/2025 190.00p 205.02p 187.00p 205.00p 359837
21/07/2025 185.00p 195.00p 180.00p 195.00p 92079
18/07/2025 185.00p 190.00p 180.00p 185.00p 1510694
17/07/2025 177.50p 190.00p 175.00p 184.00p 39733
16/07/2025 187.50p 195.00p 175.00p 177.50p 92012
15/07/2025 179.00p 195.00p 175.00p 187.50p 72365
14/07/2025 179.00p 183.00p 176.52p 180.00p 43407
11/07/2025 179.00p 183.00p 177.66p 180.00p 9387
10/07/2025 179.00p 183.00p 175.00p 179.00p 25277
09/07/2025 179.00p 183.00p 178.00p 179.00p 14691
08/07/2025 182.50p 185.00p 175.40p 179.00p 38755
07/07/2025 182.50p 185.00p 180.00p 180.00p 35263
04/07/2025 182.50p 185.00p 180.00p 182.50p 10920
03/07/2025 182.50p 185.00p 180.00p 182.50p 35935
02/07/2025 185.00p 190.00p 178.00p 182.00p 31387
01/07/2025 185.00p 190.00p 180.00p 185.00p 7448
30/06/2025 185.00p 190.00p 184.00p 185.00p 10603
27/06/2025 185.00p 190.00p 180.00p 185.00p 6338
26/06/2025 185.00p 190.00p 180.00p 185.00p 16020
25/06/2025 187.50p 195.00p 180.00p 185.00p 14445
24/06/2025 187.50p 195.00p 180.00p 181.00p 18374
23/06/2025 187.50p 195.00p 180.00p 190.00p 12373
20/06/2025 187.50p 195.00p 180.00p 180.00p 10764
19/06/2025 187.50p 195.00p 180.00p 180.00p 23693
18/06/2025 187.50p 195.00p 180.00p 187.50p 24134
17/06/2025 187.50p 195.00p 180.00p 180.00p 41204
16/06/2025 187.50p 195.00p 180.00p 190.00p 25419
13/06/2025 187.50p 195.00p 180.00p 180.00p 27147
12/06/2025 187.50p 195.00p 180.00p 187.50p 23400
11/06/2025 187.50p 195.00p 180.00p 187.50p 2778
10/06/2025 187.50p 195.00p 180.00p 185.00p 33132
09/06/2025 190.00p 195.00p 180.00p 187.50p 13062
06/06/2025 190.00p 195.00p 186.00p 190.00p 13275
05/06/2025 190.00p 195.00p 185.00p 186.00p 15204
04/06/2025 190.00p 195.00p 185.00p 190.00p 5961
03/06/2025 192.50p 200.00p 185.00p 185.00p 33824
02/06/2025 192.50p 200.00p 185.00p 185.00p 16398
30/05/2025 192.50p 200.00p 185.00p 192.50p 15360
29/05/2025 192.50p 200.00p 185.00p 190.00p 50529
28/05/2025 195.00p 200.00p 185.00p 192.50p 37099
27/05/2025 195.00p 200.00p 190.00p 195.00p 12575
23/05/2025 195.00p 200.00p 190.00p 195.00p 13989
22/05/2025 195.00p 200.00p 190.00p 195.00p 9433
21/05/2025 195.00p 195.22p 190.00p 195.00p 18450
20/05/2025 195.00p 200.00p 190.00p 195.00p 20086
19/05/2025 195.00p 200.00p 190.00p 192.50p 28895
16/05/2025 195.00p 200.00p 190.66p 195.00p 66421
15/05/2025 197.50p 200.00p 190.00p 195.00p 56496
14/05/2025 190.00p 205.00p 186.00p 192.00p 75909
13/05/2025 187.50p 195.00p 183.00p 190.00p 36785
12/05/2025 185.00p 190.00p 185.00p 187.50p 27069
09/05/2025 185.00p 190.00p 184.25p 187.50p 19090
08/05/2025 185.00p 187.40p 180.00p 185.00p 31017
07/05/2025 185.00p 188.00p 180.00p 185.00p 11097
06/05/2025 180.00p 190.00p 175.00p 182.50p 21209
02/05/2025 180.00p 188.50p 175.00p 188.50p 5399
01/05/2025 180.00p 185.00p 175.00p 180.00p 6662
30/04/2025 180.00p 185.00p 175.00p 185.00p 4459
29/04/2025 180.00p 185.00p 176.00p 180.00p 18866
28/04/2025 180.00p 185.00p 179.37p 180.00p 4301
25/04/2025 180.00p 183.50p 175.00p 180.00p 5872
24/04/2025 180.00p 185.00p 175.00p 180.00p 27466
23/04/2025 180.00p 185.00p 175.00p 185.00p 11446
22/04/2025 177.50p 185.00p 175.00p 180.00p 42609
17/04/2025 177.50p 179.25p 175.00p 177.50p 21866
16/04/2025 177.50p 180.00p 175.00p 177.50p 1948
15/04/2025 175.00p 180.00p 171.50p 178.00p 28105
14/04/2025 175.00p 180.00p 175.00p 175.00p 1820
11/04/2025 175.00p 178.00p 172.50p 175.00p 24050
10/04/2025 177.50p 180.00p 170.00p 175.00p 31775
09/04/2025 170.00p 175.00p 168.00p 175.00p 29975
08/04/2025 162.50p 174.50p 160.00p 170.00p 62994
07/04/2025 165.00p 170.00p 160.00p 165.00p 113088
04/04/2025 172.50p 175.00p 165.00p 170.00p 118092
03/04/2025 177.50p 180.00p 170.00p 172.50p 41697
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

*Close Price adjusted for both dividends and splits