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
03/06/2021 330.00p 356.00p 324.00p 332.00p 62231
02/06/2021 316.00p 336.00p 315.00p 330.00p 39495
01/06/2021 308.00p 324.00p 306.00p 310.00p 14787
31/05/2021 305.00p 317.00p 305.00p 308.00p 8762
28/05/2021 305.00p 317.00p 305.00p 308.00p 8762
27/05/2021 288.00p 310.00p 288.00p 310.00p 99557
26/05/2021 288.00p 302.00p 286.00p 288.00p 11622
25/05/2021 280.00p 295.00p 280.00p 288.00p 16492
24/05/2021 272.00p 284.00p 270.00p 279.00p 28059
21/05/2021 270.00p 280.00p 264.00p 272.00p 795530
20/05/2021 266.00p 275.25p 265.50p 270.00p 457472
19/05/2021 267.00p 282.00p 262.00p 266.00p 22103
18/05/2021 266.00p 272.00p 260.00p 267.00p 51466
17/05/2021 266.00p 272.00p 261.00p 266.00p 13034
14/05/2021 263.00p 272.00p 258.00p 260.00p 11911
13/05/2021 263.00p 264.50p 254.00p 263.00p 11021
12/05/2021 263.00p 270.00p 263.00p 263.00p 2163
11/05/2021 264.00p 272.00p 254.00p 256.00p 7060
10/05/2021 259.00p 272.00p 258.00p 264.00p 35974
07/05/2021 256.00p 264.00p 254.00p 259.00p 30454
06/05/2021 263.00p 271.37p 251.00p 258.00p 59930
05/05/2021 263.00p 271.75p 254.00p 263.00p 20566
04/05/2021 263.00p 272.00p 263.00p 263.00p 8468
03/05/2021 263.00p 271.55p 263.00p 263.00p 18992
30/04/2021 263.00p 271.55p 263.00p 263.00p 18992
29/04/2021 263.00p 272.00p 263.00p 263.00p 57007
28/04/2021 263.00p 271.45p 263.00p 263.00p 7540
27/04/2021 263.00p 272.00p 263.00p 263.00p 20953
26/04/2021 263.00p 271.78p 262.50p 263.00p 40593
23/04/2021 263.00p 271.00p 262.00p 263.00p 12237
22/04/2021 263.00p 274.00p 254.00p 263.00p 12130
21/04/2021 263.00p 272.00p 261.00p 272.00p 7877
20/04/2021 263.00p 272.00p 261.00p 263.00p 59242
19/04/2021 263.00p 272.00p 254.00p 263.00p 8983
16/04/2021 263.00p 272.00p 260.00p 263.00p 27872
15/04/2021 262.00p 272.00p 258.00p 263.00p 126070
14/04/2021 261.00p 270.00p 252.00p 262.00p 34023
13/04/2021 261.00p 266.94p 250.00p 258.00p 30626
12/04/2021 258.00p 270.00p 250.00p 261.00p 707407
09/04/2021 254.00p 254.00p 250.40p 254.00p 1576
08/04/2021 253.00p 260.00p 248.00p 254.00p 17468
07/04/2021 253.00p 253.00p 248.80p 253.00p 3406
06/04/2021 252.00p 260.00p 246.00p 253.00p 12581
05/04/2021 251.00p 260.00p 243.80p 252.00p 510357
02/04/2021 251.00p 260.00p 243.80p 252.00p 510357
01/04/2021 251.00p 260.00p 243.80p 252.00p 510357
31/03/2021 251.00p 253.25p 242.00p 251.00p 10832
30/03/2021 255.00p 260.00p 246.00p 251.00p 8610
29/03/2021 257.00p 260.00p 250.00p 255.00p 9136
26/03/2021 257.00p 257.00p 250.00p 257.00p 2927
25/03/2021 257.00p 259.00p 254.00p 257.00p 24958
24/03/2021 257.00p 259.00p 257.00p 257.00p 8759
23/03/2021 258.00p 266.00p 254.00p 257.00p 17918
22/03/2021 253.00p 262.00p 250.00p 258.00p 15050
19/03/2021 248.00p 260.00p 242.00p 253.00p 12469
18/03/2021 248.00p 253.00p 246.00p 248.00p 2700
17/03/2021 245.00p 254.00p 240.00p 248.00p 5781
16/03/2021 242.00p 250.00p 240.00p 245.00p 2383
15/03/2021 245.00p 252.00p 236.00p 242.00p 4526
12/03/2021 245.00p 250.00p 238.57p 245.00p 2085
11/03/2021 249.00p 252.00p 238.00p 245.00p 6397
10/03/2021 249.00p 250.00p 246.00p 249.00p 7776
09/03/2021 251.00p 252.00p 246.00p 249.00p 24426
08/03/2021 237.00p 253.00p 230.00p 250.00p 50145
05/03/2021 235.00p 244.00p 226.00p 237.00p 13812
04/03/2021 234.00p 242.75p 231.92p 235.00p 351079
03/03/2021 234.00p 242.00p 231.92p 234.00p 5781
02/03/2021 235.00p 244.00p 226.00p 234.00p 4428
01/03/2021 235.00p 244.00p 232.00p 235.00p 8052
26/02/2021 233.00p 244.00p 226.00p 235.00p 17654
25/02/2021 232.00p 240.00p 226.00p 233.00p 21578
24/02/2021 239.00p 242.00p 226.00p 232.00p 27310
23/02/2021 247.00p 248.00p 240.00p 240.00p 40129
22/02/2021 233.00p 250.00p 230.00p 248.00p 53813
19/02/2021 227.00p 240.00p 222.00p 233.00p 15575
18/02/2021 219.00p 234.00p 212.00p 227.00p 34365
17/02/2021 219.00p 226.00p 215.85p 219.00p 8692
16/02/2021 219.00p 222.50p 212.00p 220.00p 8284
15/02/2021 220.00p 228.00p 212.00p 218.00p 22062
12/02/2021 218.00p 224.00p 214.50p 218.00p 2468
11/02/2021 218.00p 223.00p 212.00p 218.00p 820
10/02/2021 218.00p 224.00p 213.51p 218.00p 5924
09/02/2021 214.00p 220.00p 210.00p 218.00p 516453
08/02/2021 208.00p 220.00p 204.00p 220.00p 13531
05/02/2021 211.00p 213.90p 204.00p 208.00p 5482
04/02/2021 211.00p 218.00p 204.00p 210.00p 10639
03/02/2021 206.00p 219.75p 204.00p 210.00p 52972
02/02/2021 206.00p 210.00p 206.00p 206.00p 19791
01/02/2021 206.00p 208.00p 202.00p 206.00p 5746
29/01/2021 206.00p 210.00p 202.00p 206.00p 8589
28/01/2021 206.00p 208.00p 202.00p 206.00p 4512
27/01/2021 206.00p 207.00p 202.00p 206.00p 3732
26/01/2021 206.00p 210.00p 202.00p 206.00p 6161
25/01/2021 209.00p 210.00p 202.00p 206.00p 10888
22/01/2021 211.00p 218.00p 202.00p 209.00p 22999
21/01/2021 211.00p 217.00p 202.00p 211.00p 3992
20/01/2021 211.00p 220.00p 202.00p 211.00p 529
19/01/2021 209.00p 220.00p 204.00p 212.00p 4
18/01/2021 209.00p 214.00p 204.00p 209.00p 117492
15/01/2021 205.00p 214.00p 204.48p 209.00p 23336
14/01/2021 203.00p 210.00p 196.00p 200.00p 5426
13/01/2021 205.00p 210.00p 201.50p 208.00p 8969
12/01/2021 203.00p 210.00p 194.00p 205.00p 10679
11/01/2021 207.00p 207.00p 202.00p 202.00p 7970
08/01/2021 208.00p 214.00p 204.00p 207.00p 23516
07/01/2021 207.00p 214.00p 202.00p 212.00p 45482
06/01/2021 207.00p 211.20p 202.00p 207.00p 10527
05/01/2021 212.00p 220.00p 200.00p 207.00p 9751
04/01/2021 212.00p 219.20p 205.60p 216.00p 16082
01/01/2021 212.00p 219.20p 209.60p 212.00p 6440
31/12/2020 212.00p 219.20p 209.60p 212.00p 6440
30/12/2020 212.00p 219.20p 212.00p 212.00p 7305
29/12/2020 205.00p 220.00p 198.00p 212.00p 12543
28/12/2020 202.00p 214.00p 195.00p 205.00p 12173
25/12/2020 202.00p 214.00p 195.00p 205.00p 12173
24/12/2020 202.00p 214.00p 195.00p 205.00p 12173
23/12/2020 206.00p 212.00p 196.00p 204.00p 11757
22/12/2020 208.00p 210.00p 200.00p 207.00p 5250
21/12/2020 207.00p 216.00p 201.00p 208.00p 9002
18/12/2020 209.00p 216.00p 200.00p 208.00p 3577
17/12/2020 210.00p 215.00p 204.00p 212.00p 16307
16/12/2020 214.00p 215.25p 202.00p 210.00p 10395
15/12/2020 216.00p 216.00p 210.00p 214.00p 4124
14/12/2020 220.00p 220.00p 210.00p 216.00p 9416
11/12/2020 222.00p 229.25p 215.50p 220.00p 17889
10/12/2020 220.00p 230.00p 217.00p 222.00p 10140
09/12/2020 223.00p 230.00p 214.00p 220.00p 39779
08/12/2020 219.00p 230.00p 212.00p 223.00p 34080
07/12/2020 205.00p 220.00p 201.25p 219.00p 33922
04/12/2020 202.50p 210.00p 195.00p 205.00p 28798
03/12/2020 199.50p 210.00p 196.10p 202.50p 62762
02/12/2020 188.50p 200.00p 185.00p 200.00p 32903
01/12/2020 188.50p 195.00p 184.75p 188.50p 14359
30/11/2020 180.00p 195.00p 176.00p 188.50p 29311
27/11/2020 187.50p 191.72p 175.00p 188.00p 35361
26/11/2020 187.50p 195.00p 182.25p 187.50p 8571
25/11/2020 187.50p 195.00p 182.25p 187.50p 15431
24/11/2020 187.50p 195.00p 180.00p 187.50p 33394
23/11/2020 192.50p 197.75p 185.00p 187.50p 32715
20/11/2020 191.00p 195.00p 187.40p 191.00p 28581
19/11/2020 191.00p 193.40p 187.25p 191.00p 8606
18/11/2020 195.00p 195.00p 187.00p 191.50p 19847
17/11/2020 195.00p 195.00p 190.00p 195.00p 15499
16/11/2020 192.50p 199.75p 191.00p 196.00p 155993
13/11/2020 182.50p 195.00p 182.50p 192.50p 62407
12/11/2020 183.00p 190.00p 182.00p 182.50p 5810
10/11/2020 179.50p 188.00p 177.00p 181.50p 16616
09/11/2020 176.00p 184.00p 172.00p 179.50p 23368
06/11/2020 176.00p 176.00p 172.00p 176.00p 22177
05/11/2020 176.00p 180.00p 172.01p 176.00p 4345
04/11/2020 174.00p 180.00p 174.00p 176.00p 2462
03/11/2020 176.00p 176.75p 173.22p 175.50p 4555
02/11/2020 186.50p 186.50p 170.00p 176.00p 19588
30/10/2020 179.50p 190.00p 179.50p 186.50p 22390
29/10/2020 179.50p 185.00p 175.00p 179.50p 12966
28/10/2020 180.50p 184.50p 176.00p 180.50p 7747
27/10/2020 180.50p 187.00p 178.35p 180.50p 7005
26/10/2020 180.50p 187.00p 178.00p 180.50p 9411
23/10/2020 176.00p 185.40p 173.50p 180.50p 14076
22/10/2020 176.00p 180.00p 172.00p 176.00p 14697
21/10/2020 173.50p 180.00p 173.50p 176.00p 9063
20/10/2020 173.50p 177.00p 173.50p 173.50p 1200
19/10/2020 175.00p 180.00p 172.02p 173.50p 10919
16/10/2020 175.00p 176.90p 171.51p 175.00p 13723
15/10/2020 175.00p 179.14p 171.07p 175.00p 31040
14/10/2020 175.00p 180.00p 168.95p 175.00p 16028
13/10/2020 174.00p 176.16p 171.00p 176.00p 18862
12/10/2020 173.50p 180.00p 169.00p 174.00p 40137
09/10/2020 165.00p 166.65p 160.00p 165.00p 19866
08/10/2020 165.00p 170.00p 157.00p 165.00p 14191
07/10/2020 165.50p 171.00p 160.00p 160.00p 21543
06/10/2020 166.50p 166.80p 162.25p 165.50p 5329
05/10/2020 166.50p 175.00p 163.00p 166.50p 11496
02/10/2020 165.00p 168.75p 160.00p 166.50p 20613
01/10/2020 166.50p 168.00p 160.00p 165.00p 12792
30/09/2020 165.50p 169.00p 165.50p 166.50p 8927
29/09/2020 165.50p 170.00p 161.00p 165.50p 12904
28/09/2020 158.50p 170.00p 158.50p 170.00p 16075
25/09/2020 158.50p 160.00p 157.30p 158.50p 7670
24/09/2020 162.50p 162.50p 157.00p 157.00p 16218
23/09/2020 156.50p 165.00p 156.50p 162.50p 22767
22/09/2020 158.50p 160.00p 155.00p 156.50p 43691
21/09/2020 166.50p 167.75p 158.00p 160.00p 28661
18/09/2020 166.50p 167.25p 165.00p 166.50p 8891
17/09/2020 170.50p 171.75p 166.00p 167.00p 15935
16/09/2020 171.50p 171.99p 168.00p 170.50p 14109
15/09/2020 172.50p 172.50p 170.00p 171.50p 4500
14/09/2020 173.50p 173.50p 170.00p 172.50p 2043
11/09/2020 173.50p 175.00p 170.00p 173.50p 11337
10/09/2020 173.50p 176.88p 173.50p 173.50p 15934
09/09/2020 175.00p 176.65p 170.00p 170.00p 7388134
08/09/2020 181.50p 184.00p 179.02p 181.50p 4119
07/09/2020 180.50p 182.50p 178.10p 182.00p 91779
04/09/2020 184.00p 187.00p 178.00p 178.00p 17068
03/09/2020 183.00p 188.00p 180.00p 180.00p 14844
02/09/2020 181.00p 188.00p 177.00p 188.00p 50296
01/09/2020 177.50p 192.00p 176.75p 179.00p 424855
31/08/2020 170.00p 181.75p 170.00p 174.00p 72317
28/08/2020 170.00p 181.75p 170.00p 174.00p 117013
27/08/2020 162.50p 178.00p 160.25p 170.00p 85641

*Close Price adjusted for both dividends and splits