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
16/12/2022 115.00p 120.00p 110.00p 115.00p 13054
15/12/2022 115.00p 120.00p 110.00p 115.00p 4046
14/12/2022 114.00p 120.00p 110.00p 115.00p 563970
13/12/2022 115.00p 118.00p 110.00p 114.00p 227600
12/12/2022 115.00p 118.00p 113.00p 114.50p 39702
09/12/2022 114.00p 118.00p 114.00p 115.00p 27577
08/12/2022 115.00p 118.00p 110.00p 114.00p 46368
07/12/2022 115.50p 118.00p 112.00p 115.00p 656387
06/12/2022 115.50p 118.00p 113.00p 115.00p 21373
05/12/2022 115.50p 118.00p 113.00p 115.50p 108693
02/12/2022 115.50p 118.00p 113.00p 116.00p 31350
01/12/2022 115.50p 118.00p 113.00p 115.50p 82877
30/11/2022 115.50p 118.00p 113.00p 115.50p 83743
29/11/2022 115.50p 118.00p 113.00p 115.50p 178840
28/11/2022 112.00p 115.50p 110.50p 115.50p 130305
25/11/2022 112.00p 114.00p 112.00p 112.00p 97089
24/11/2022 112.00p 114.00p 110.00p 112.00p 149002
23/11/2022 112.00p 114.00p 110.20p 114.00p 113275
22/11/2022 114.00p 115.10p 110.00p 113.00p 115858
21/11/2022 114.50p 116.00p 113.00p 114.50p 51980
18/11/2022 114.00p 116.00p 112.00p 116.00p 80123
17/11/2022 112.50p 116.00p 110.00p 113.50p 424123
16/11/2022 116.50p 118.00p 113.00p 116.00p 239338
15/11/2022 114.50p 120.00p 114.00p 115.00p 1334331
14/11/2022 110.00p 119.00p 110.00p 115.00p 788881
11/11/2022 107.50p 110.00p 105.00p 109.00p 525965
10/11/2022 108.00p 110.00p 105.00p 106.00p 76011
09/11/2022 108.00p 110.00p 108.00p 108.00p 4848
08/11/2022 108.00p 110.00p 107.00p 108.00p 28538
07/11/2022 112.00p 114.00p 106.00p 110.00p 104500
04/11/2022 112.00p 114.00p 110.00p 112.00p 91274
03/11/2022 112.00p 114.00p 111.60p 112.00p 169318
02/11/2022 112.50p 115.00p 111.50p 112.00p 23875
01/11/2022 111.50p 115.00p 111.25p 112.00p 39557
31/10/2022 113.00p 116.00p 110.00p 111.50p 33887
28/10/2022 115.50p 117.00p 110.00p 110.00p 58262
27/10/2022 115.50p 117.00p 114.00p 115.00p 10170
26/10/2022 116.50p 119.00p 114.00p 115.00p 48522
25/10/2022 117.00p 119.00p 114.00p 116.00p 77450
24/10/2022 117.00p 120.00p 114.00p 115.00p 61679
21/10/2022 117.50p 120.00p 115.00p 117.50p 12729
20/10/2022 117.50p 120.00p 115.00p 116.00p 45835
19/10/2022 117.50p 120.50p 116.85p 117.00p 5520
18/10/2022 117.50p 120.00p 117.50p 117.50p 11668
17/10/2022 117.50p 120.00p 116.75p 117.50p 53921
14/10/2022 117.50p 120.00p 115.00p 117.50p 19074
13/10/2022 118.50p 120.00p 115.00p 117.00p 22717
12/10/2022 118.50p 122.00p 115.00p 118.50p 28191
11/10/2022 119.00p 122.00p 116.00p 117.50p 36220
10/10/2022 119.00p 122.00p 116.00p 122.00p 42457
07/10/2022 119.00p 122.00p 116.00p 119.00p 37549
06/10/2022 119.00p 122.00p 116.50p 119.00p 11218
05/10/2022 117.50p 122.00p 115.00p 118.00p 473071
04/10/2022 119.00p 122.00p 115.00p 118.00p 344356
03/10/2022 119.00p 122.00p 116.00p 119.00p 32764
30/09/2022 119.00p 122.00p 116.00p 121.00p 31244
29/09/2022 122.00p 125.00p 115.00p 121.00p 92601
28/09/2022 125.00p 128.00p 119.00p 121.00p 53695
27/09/2022 127.50p 130.00p 122.00p 125.00p 67709
26/09/2022 135.00p 135.00p 124.00p 130.00p 51239
23/09/2022 137.50p 139.00p 134.00p 134.50p 70541
22/09/2022 138.50p 139.00p 136.00p 137.00p 43366
21/09/2022 139.00p 140.00p 138.00p 139.00p 80932
20/09/2022 139.00p 140.00p 136.00p 137.50p 673903
19/09/2022 139.00p 140.00p 138.00p 139.00p 14594
16/09/2022 139.00p 140.00p 138.00p 139.00p 14594
15/09/2022 139.50p 141.00p 138.00p 140.00p 27883
14/09/2022 141.50p 143.00p 138.00p 139.50p 36466
13/09/2022 140.50p 143.00p 138.00p 142.00p 30342
12/09/2022 139.00p 143.00p 137.00p 139.00p 96204
09/09/2022 138.50p 142.00p 136.00p 138.50p 66028
08/09/2022 141.50p 143.00p 135.00p 136.50p 73451
07/09/2022 148.00p 150.00p 140.00p 140.00p 103818
06/09/2022 151.50p 155.00p 147.00p 147.00p 126025
05/09/2022 142.50p 153.00p 140.00p 151.00p 165910
02/09/2022 141.50p 148.00p 140.00p 145.00p 132626
01/09/2022 128.00p 147.00p 126.00p 141.50p 393732
31/08/2022 122.50p 135.00p 92.00p 125.50p 2268412
30/08/2022 180.00p 184.50p 176.00p 179.00p 34955
29/08/2022 181.00p 186.00p 176.00p 180.00p 7853
26/08/2022 181.00p 186.00p 176.00p 180.00p 7853
25/08/2022 181.00p 186.00p 176.00p 181.00p 19036
24/08/2022 187.00p 190.00p 180.00p 185.00p 47964
23/08/2022 190.00p 190.20p 187.00p 187.00p 27009
22/08/2022 190.00p 194.00p 187.00p 190.00p 19843
19/08/2022 189.50p 194.00p 189.50p 190.00p 1709
18/08/2022 186.50p 194.00p 185.00p 189.50p 27692
17/08/2022 189.50p 191.50p 182.00p 186.50p 626849
16/08/2022 190.50p 196.00p 182.00p 189.00p 2578
15/08/2022 196.00p 200.00p 185.00p 192.00p 24298
12/08/2022 195.00p 200.00p 192.00p 196.00p 115308
11/08/2022 191.00p 200.00p 190.00p 190.00p 725620
10/08/2022 191.00p 196.00p 186.00p 191.00p 29574
09/08/2022 197.50p 205.00p 185.90p 192.00p 19996
08/08/2022 194.00p 200.00p 188.00p 197.50p 52047
05/08/2022 194.00p 200.00p 188.00p 194.00p 5971
04/08/2022 194.00p 200.00p 188.00p 190.00p 15494
03/08/2022 196.50p 205.00p 189.50p 196.50p 27192
02/08/2022 194.50p 205.00p 188.99p 200.00p 31399
01/08/2022 195.50p 204.00p 185.00p 195.00p 10246
29/07/2022 193.50p 205.00p 186.00p 190.00p 29759
28/07/2022 193.50p 194.00p 185.00p 193.50p 50603
27/07/2022 193.50p 202.00p 185.00p 193.50p 19362
26/07/2022 193.50p 202.00p 185.00p 193.50p 8404
25/07/2022 193.50p 202.00p 185.00p 194.00p 8640
22/07/2022 192.50p 202.00p 185.00p 193.50p 49758
21/07/2022 191.00p 200.00p 182.00p 193.00p 93723
20/07/2022 192.00p 200.00p 184.60p 191.00p 27324
19/07/2022 194.00p 200.00p 188.26p 190.00p 71296
18/07/2022 191.50p 195.00p 186.90p 190.00p 17214
15/07/2022 193.00p 200.00p 186.00p 190.00p 16467
14/07/2022 193.00p 200.00p 187.00p 193.00p 9178
13/07/2022 190.00p 200.00p 186.00p 193.00p 114358
12/07/2022 192.50p 200.00p 180.00p 190.00p 41226
11/07/2022 195.00p 200.00p 185.00p 195.00p 43787
08/07/2022 190.00p 205.00p 187.50p 196.50p 129745
07/07/2022 190.00p 195.00p 185.00p 190.00p 15390
06/07/2022 190.00p 195.00p 185.25p 187.00p 70536
05/07/2022 190.00p 195.00p 185.00p 190.00p 20092
04/07/2022 190.00p 195.00p 185.00p 190.00p 21877
01/07/2022 180.00p 195.00p 180.00p 190.00p 295857
30/06/2022 180.00p 185.00p 180.00p 180.00p 113587
29/06/2022 185.00p 190.00p 172.00p 180.00p 21495
28/06/2022 185.00p 190.00p 180.00p 185.00p 69875
27/06/2022 177.50p 190.00p 160.00p 184.00p 593082
24/06/2022 167.50p 175.00p 160.75p 167.50p 117392
23/06/2022 175.00p 175.90p 165.00p 165.50p 48160
22/06/2022 177.00p 180.00p 170.00p 176.00p 23756
21/06/2022 176.00p 182.00p 168.00p 177.00p 42624
20/06/2022 173.00p 180.00p 168.00p 175.00p 35437
17/06/2022 177.00p 180.00p 168.00p 173.00p 22502
16/06/2022 183.00p 190.00p 174.00p 177.00p 44718
15/06/2022 181.50p 190.00p 178.00p 183.00p 46676
14/06/2022 187.50p 190.00p 180.00p 185.00p 51315
13/06/2022 189.50p 195.00p 180.00p 187.50p 43899
10/06/2022 191.50p 195.00p 184.00p 185.00p 20263
09/06/2022 189.50p 195.00p 186.00p 191.50p 46237
08/06/2022 189.50p 195.00p 184.00p 190.00p 12152
07/06/2022 189.50p 195.00p 186.00p 189.50p 15111
06/06/2022 189.50p 193.00p 185.00p 186.00p 13757
03/06/2022 189.50p 195.00p 186.80p 189.50p 50459
02/06/2022 189.50p 195.00p 186.80p 189.50p 50459
01/06/2022 189.50p 195.00p 186.80p 189.50p 50459
31/05/2022 188.50p 195.00p 184.00p 189.00p 74951
30/05/2022 185.00p 195.00p 180.26p 188.50p 150961
27/05/2022 190.00p 191.00p 180.25p 180.50p 26835
26/05/2022 190.00p 192.00p 185.00p 190.00p 12392
25/05/2022 191.00p 200.00p 180.00p 191.00p 22551
24/05/2022 191.00p 200.00p 185.00p 191.00p 21801
23/05/2022 191.00p 192.75p 185.00p 191.50p 26636
20/05/2022 189.50p 200.00p 182.00p 195.00p 24311
19/05/2022 179.50p 195.00p 174.00p 189.50p 72090
18/05/2022 179.50p 185.00p 176.10p 179.50p 3774
17/05/2022 177.50p 185.00p 170.00p 179.50p 74861
16/05/2022 181.50p 190.00p 170.00p 177.50p 29282
13/05/2022 185.00p 190.00p 170.00p 181.50p 32665
12/05/2022 190.00p 200.00p 180.00p 185.00p 80905
11/05/2022 195.00p 200.00p 180.00p 190.00p 27647
10/05/2022 200.50p 200.50p 190.50p 195.00p 50318
09/05/2022 203.50p 210.00p 196.00p 196.00p 79844
06/05/2022 208.50p 210.00p 196.00p 202.00p 59384
05/05/2022 208.50p 215.00p 205.00p 208.50p 135337
04/05/2022 210.00p 215.00p 205.00p 210.00p 48160
03/05/2022 210.00p 215.00p 202.00p 206.00p 41248
02/05/2022 210.00p 215.00p 205.70p 213.00p 5852
29/04/2022 210.00p 215.00p 205.70p 213.00p 5852
28/04/2022 210.00p 216.00p 205.33p 210.00p 19675
27/04/2022 213.00p 216.00p 210.00p 210.00p 40190
26/04/2022 214.00p 218.00p 209.00p 210.00p 78952
25/04/2022 216.00p 218.72p 210.00p 214.00p 63012
22/04/2022 217.00p 220.00p 212.00p 216.00p 31423
21/04/2022 214.00p 220.00p 212.00p 217.00p 80997
20/04/2022 209.00p 220.00p 203.00p 218.00p 106880
19/04/2022 205.00p 220.00p 200.00p 209.00p 246301
18/04/2022 192.50p 196.50p 187.50p 192.50p 72373
15/04/2022 192.50p 196.50p 187.50p 192.50p 72373
14/04/2022 192.50p 196.50p 187.50p 192.50p 72373
13/04/2022 198.00p 200.00p 188.00p 190.00p 85552
12/04/2022 196.00p 202.00p 192.25p 198.00p 178472
11/04/2022 196.00p 202.00p 190.00p 202.00p 19434
08/04/2022 195.00p 202.00p 190.00p 196.00p 15298
07/04/2022 195.00p 200.00p 190.00p 195.00p 28440
06/04/2022 188.50p 202.00p 186.00p 190.00p 176371
05/04/2022 185.00p 195.00p 183.60p 188.50p 90088
04/04/2022 193.00p 195.00p 179.00p 183.50p 195970
01/04/2022 202.00p 210.00p 186.50p 190.00p 137162
31/03/2022 201.00p 210.00p 192.00p 202.00p 64624
30/03/2022 203.00p 210.00p 192.00p 202.00p 59740
29/03/2022 202.00p 212.00p 195.10p 210.00p 122407
28/03/2022 213.00p 220.00p 195.10p 202.00p 107200
25/03/2022 221.00p 226.00p 206.00p 213.00p 109890
24/03/2022 217.00p 226.00p 206.00p 221.00p 196455
23/03/2022 216.00p 226.00p 206.00p 206.00p 55400
22/03/2022 213.00p 220.00p 206.00p 216.00p 120677
21/03/2022 215.00p 220.00p 206.00p 210.00p 37711
18/03/2022 213.00p 220.00p 208.00p 215.00p 25600
17/03/2022 218.00p 228.00p 206.00p 213.00p 43567
16/03/2022 227.00p 234.00p 212.00p 222.00p 206983
15/03/2022 230.00p 240.00p 216.00p 227.00p 157141
14/03/2022 199.00p 238.00p 199.00p 230.00p 885445

*Close Price adjusted for both dividends and splits