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
05/10/2023 146.00p 150.00p 142.00p 150.00p 7080
04/10/2023 146.00p 150.00p 142.00p 146.00p 25491
03/10/2023 146.50p 150.00p 142.00p 146.00p 27533
02/10/2023 152.50p 155.00p 144.75p 146.50p 72198
29/09/2023 152.50p 155.00p 150.00p 152.50p 7833
28/09/2023 152.50p 155.00p 147.50p 149.00p 18009
27/09/2023 152.50p 155.00p 150.00p 150.00p 52851
26/09/2023 152.50p 154.00p 150.00p 150.00p 5891
25/09/2023 154.00p 155.00p 150.00p 152.50p 23759
22/09/2023 154.00p 158.00p 150.00p 155.00p 34711
21/09/2023 154.00p 156.50p 151.00p 151.00p 33176
20/09/2023 154.00p 157.47p 152.60p 153.00p 18305
19/09/2023 156.00p 158.00p 151.60p 154.00p 20135
18/09/2023 152.50p 158.00p 151.10p 153.00p 45454
15/09/2023 153.00p 156.00p 150.00p 152.50p 13106
14/09/2023 158.00p 160.00p 150.30p 153.00p 35558
13/09/2023 158.00p 158.50p 156.00p 157.00p 6089
12/09/2023 159.00p 160.00p 158.00p 158.00p 14061
11/09/2023 160.00p 162.00p 158.00p 159.00p 24763
08/09/2023 160.00p 162.00p 158.00p 160.00p 1280367
07/09/2023 160.00p 162.00p 158.00p 160.00p 6940
06/09/2023 160.00p 162.00p 158.00p 161.50p 9550
05/09/2023 160.00p 162.00p 158.25p 160.00p 30373
04/09/2023 157.00p 162.00p 154.00p 160.00p 90569
01/09/2023 157.00p 160.00p 156.80p 157.00p 18939
31/08/2023 160.50p 164.00p 155.00p 157.00p 38848
30/08/2023 160.50p 164.00p 157.00p 158.00p 42375
29/08/2023 159.50p 164.00p 157.00p 160.50p 104643
25/08/2023 157.00p 160.00p 155.25p 157.00p 13019
24/08/2023 157.00p 160.00p 154.00p 157.00p 97692
23/08/2023 157.00p 160.00p 154.06p 160.00p 5208
22/08/2023 158.50p 164.00p 154.00p 157.00p 36944
21/08/2023 152.00p 155.00p 150.00p 150.00p 13702
18/08/2023 152.00p 154.00p 150.40p 152.00p 10531
17/08/2023 156.00p 158.00p 150.00p 152.00p 12028
16/08/2023 156.00p 159.40p 152.00p 156.00p 11398
15/08/2023 159.00p 160.00p 152.00p 156.00p 12091
14/08/2023 159.00p 163.00p 155.00p 159.00p 9472
11/08/2023 159.50p 164.00p 155.00p 155.00p 13323
10/08/2023 160.00p 164.00p 155.00p 155.00p 8351
09/08/2023 162.50p 164.00p 160.00p 163.00p 16076
08/08/2023 163.00p 165.00p 159.92p 160.00p 27117
07/08/2023 164.00p 166.00p 159.00p 163.50p 75923
04/08/2023 162.00p 165.00p 160.00p 164.00p 82153
03/08/2023 164.00p 168.00p 158.00p 160.00p 48135
02/08/2023 167.00p 169.00p 160.00p 161.00p 73682
01/08/2023 167.00p 170.00p 164.00p 167.00p 72535
31/07/2023 167.00p 170.00p 164.00p 170.00p 57297
28/07/2023 167.00p 170.00p 164.00p 167.00p 26978
27/07/2023 167.50p 172.00p 165.00p 169.00p 49767
26/07/2023 175.00p 179.75p 165.00p 170.00p 98700
25/07/2023 176.00p 180.00p 170.00p 170.00p 869078
24/07/2023 175.00p 180.00p 171.66p 176.00p 106984
21/07/2023 158.50p 180.00p 158.11p 178.50p 332059
20/07/2023 156.00p 162.00p 150.00p 160.00p 101766
19/07/2023 151.00p 154.00p 150.00p 150.00p 95579
18/07/2023 148.50p 152.50p 147.00p 152.50p 25431
17/07/2023 147.00p 150.00p 144.00p 148.50p 409156
14/07/2023 147.00p 150.00p 145.10p 147.00p 16298
13/07/2023 145.00p 150.00p 143.60p 148.00p 109289
12/07/2023 154.50p 157.00p 142.00p 148.00p 128371
11/07/2023 155.00p 158.00p 152.00p 153.00p 42720
10/07/2023 155.00p 158.00p 152.00p 155.00p 781412
07/07/2023 152.00p 160.00p 151.50p 157.00p 102311
06/07/2023 152.00p 154.00p 150.00p 151.50p 14987
05/07/2023 150.50p 154.00p 150.00p 151.00p 359039
04/07/2023 146.00p 152.00p 144.00p 151.50p 638136
03/07/2023 142.50p 150.00p 140.00p 146.00p 302227
30/06/2023 141.50p 145.00p 140.00p 142.50p 20975
29/06/2023 137.00p 145.00p 135.00p 141.50p 239835
28/06/2023 137.00p 140.00p 134.00p 137.00p 29301
27/06/2023 135.00p 140.00p 130.00p 135.00p 191136
26/06/2023 129.00p 141.00p 129.00p 131.00p 191967
23/06/2023 129.00p 132.00p 126.00p 127.00p 33231
22/06/2023 129.00p 132.00p 126.00p 129.00p 26803
21/06/2023 129.00p 132.00p 126.00p 129.00p 44044
20/06/2023 129.00p 132.00p 126.00p 129.00p 124098
19/06/2023 129.00p 132.00p 126.00p 129.00p 12529
16/06/2023 129.00p 132.00p 126.00p 130.00p 20440
15/06/2023 128.00p 132.00p 126.00p 128.00p 58312
14/06/2023 125.00p 130.00p 122.00p 130.00p 34008
13/06/2023 125.00p 128.00p 122.00p 128.00p 23639
12/06/2023 125.00p 129.00p 122.00p 125.00p 172784
09/06/2023 125.00p 128.00p 122.00p 125.00p 60914
08/06/2023 125.00p 128.00p 122.00p 125.00p 118895
07/06/2023 125.00p 128.00p 122.00p 124.00p 60087
06/06/2023 128.00p 130.00p 122.00p 125.00p 29875
05/06/2023 125.00p 130.00p 124.00p 128.00p 59068
02/06/2023 125.00p 130.00p 120.00p 120.00p 14194
01/06/2023 125.00p 130.00p 120.00p 125.00p 7248
31/05/2023 125.00p 130.00p 120.00p 125.00p 65245
30/05/2023 125.00p 130.00p 120.00p 121.00p 15770
26/05/2023 125.00p 130.00p 120.00p 123.00p 41155
25/05/2023 125.00p 130.00p 120.00p 125.00p 17927
24/05/2023 125.00p 130.00p 120.00p 125.00p 29843
23/05/2023 125.00p 130.00p 121.55p 125.00p 12464
22/05/2023 125.00p 130.00p 120.00p 125.00p 14090
19/05/2023 125.00p 130.00p 120.00p 125.00p 140309
18/05/2023 125.00p 130.00p 120.00p 130.00p 28870
17/05/2023 125.00p 130.00p 120.50p 125.00p 23551
16/05/2023 125.00p 130.00p 120.00p 126.00p 58828
15/05/2023 125.00p 130.00p 120.00p 125.00p 12120
12/05/2023 126.50p 130.00p 120.00p 125.00p 55236
11/05/2023 126.50p 130.00p 123.00p 124.00p 96184
10/05/2023 126.50p 130.00p 123.00p 126.50p 35412
09/05/2023 125.00p 130.00p 120.00p 126.00p 20922
05/05/2023 126.00p 130.00p 122.00p 130.00p 12525
04/05/2023 125.00p 130.00p 122.00p 126.00p 10039
03/05/2023 124.00p 130.00p 120.00p 125.00p 39130
02/05/2023 124.00p 128.00p 120.00p 125.00p 58687
28/04/2023 125.00p 128.00p 120.00p 126.00p 102958
27/04/2023 125.00p 130.00p 120.00p 127.00p 13514
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

*Close Price adjusted for both dividends and splits