Cake Box Holdings Plc - CBOX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	195	190	190	200	190	15,402
September 04, 2025	198	195	195	200	193	70,858
September 03, 2025	205	200	200	214	195	60,467
September 02, 2025	205	205	205	210	200	8,919
September 01, 2025	202	209	209	210	200	41,458
August 29, 2025	200	201	201	210	200	42,062
August 28, 2025	210	205	205	210	200	21,026
August 27, 2025	196	205	205	210	196	12,027
August 26, 2025	206	205	205	210	200	162,916
August 22, 2025	200	205	205	210	200	14,753
August 21, 2025	203.35	205	205	210	200	2,438
August 20, 2025	203	205	205	207	203	15,421
August 19, 2025	201	205	205	210	200	8,456
August 18, 2025	200	205	205	209.5	200	69,239
August 15, 2025	204.68	205	205	210	203	79,825
August 14, 2025	201.25	202.5	202.5	210	200	111,208
August 13, 2025	206	212	212	212	200	42,781
August 12, 2025	212	215	215	215	207.5	15,368
August 11, 2025	213	215	215	220	210	29,137
August 08, 2025	220	215	215	220	210	26,516
August 07, 2025	215	215	215	220	210	41,471
August 06, 2025	225	220	213.16	225	211	58,174
August 05, 2025	225	217.5	210.74	225	210	24,229
August 04, 2025	219.85	217.5	210.74	225	210	57,203
August 01, 2025	214.3	215	208.31	220	212.5	158,747
July 31, 2025	219.7	215	215	225	210	54,960
July 30, 2025	220	210	210	225	210	26,637
July 29, 2025	219	218	218	225	210	24,368
July 28, 2025	221.3	217.5	217.5	225	212	25,864
July 25, 2025	220	217.5	217.5	225	210	42,187
July 24, 2025	210	215	215	220	200	110,049
July 23, 2025	205	205	205	210	200	81,231
July 22, 2025	194.4	205	205	205.02	187	359,863
July 21, 2025	189.4	195	195	195	180	92,079
July 18, 2025	181.25	185	185	190	180	1.51M
July 17, 2025	180	184	184	190	175	39,733
July 16, 2025	180.75	177.5	177.5	195	175	92,012
July 15, 2025	175	187.5	187.5	195	175	72,365
July 14, 2025	176.52	180	180	183	176.52	43,407
July 11, 2025	177.66	180	180	183	177.66	9,387
July 10, 2025	180	179	179	183	175	25,277
July 09, 2025	183	179	179	183	178	14,691
July 08, 2025	180	179	179	185	175.4	38,755
July 07, 2025	185	180	180	185	180	45,263
July 04, 2025	183	182.5	182.5	185	180	10,920
July 03, 2025	181	182.5	182.5	185	180	35,935
July 02, 2025	185	182	182	190	178	31,387
July 01, 2025	190	185	185	190	180	7,448
June 30, 2025	190	185	185	190	184	10,720
June 27, 2025	183.9	185	185	190	180	6,338
June 26, 2025	190	185	185	190	180	16,020
June 25, 2025	195	185	185	195	180	14,544
June 24, 2025	181.2	181	181	195	180	18,374
June 23, 2025	186.75	190	190	195	180	12,373
June 20, 2025	180	180	180	195	180	10,764
June 19, 2025	180.75	180	180	195	180	23,693
June 18, 2025	180	187.5	187.5	195	180	24,134
June 17, 2025	183.3	180	180	195	180	48,704
June 16, 2025	180	190	190	195	180	31,669
June 13, 2025	184.5	180	180	195	180	27,147

Cake Box Holdings Plc (CBOX.L) LSE