Cake Box Holdings Plc (CBOX.L) LSE
193.00
-0.5(-0.26%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
193.00
-0.5(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 192.5 | 193 | 193 | 195 | 190 | 9,119 |
| April 01, 2026 | 192.5 | 193.5 | 193.5 | 195 | 190.4 | 14,039 |
| March 31, 2026 | 192.5 | 192.5 | 192.5 | 193.99 | 190 | 101,308 |
| March 30, 2026 | 192.5 | 192.5 | 192.5 | 195 | 190 | 41,549 |
| March 27, 2026 | 192.5 | 193 | 193 | 195 | 191.2 | 9,223 |
| March 26, 2026 | 192.5 | 192.5 | 192.5 | 195 | 190 | 16,693 |
| March 25, 2026 | 191 | 192 | 192 | 195 | 185 | 14,386 |
| March 24, 2026 | 195 | 192.5 | 192.5 | 200 | 190 | 9,564 |
| March 23, 2026 | 192.5 | 195 | 195 | 200 | 190 | 67,726 |
| March 20, 2026 | 192.5 | 192.5 | 192.5 | 195 | 190 | 116,341 |
| March 19, 2026 | 192.5 | 192.5 | 192.5 | 195 | 190 | 30,254 |
| March 18, 2026 | 192.5 | 192.5 | 192.5 | 195 | 190 | 5,419 |
| March 17, 2026 | 192.5 | 192.5 | 192.5 | 195 | 190 | 134,416 |
| March 16, 2026 | 195 | 195 | 195 | 200 | 190 | 123,239 |
| March 13, 2026 | 195 | 195 | 195 | 200 | 193.56 | 17,640 |
| March 12, 2026 | 195 | 195 | 195 | 196.95 | 190 | 46,440 |
| March 11, 2026 | 195 | 195 | 195 | 200 | 190 | 13,124 |
| March 10, 2026 | 195 | 195 | 195 | 200 | 190 | 29,726 |
| March 09, 2026 | 195 | 195 | 195 | 200 | 190 | 66,200 |
| March 06, 2026 | 200 | 195 | 195 | 200 | 190 | 3,669 |
| March 05, 2026 | 200 | 197.5 | 197.5 | 200 | 190 | 22,546 |
| March 04, 2026 | 195 | 197.5 | 197.5 | 200 | 190 | 30,128 |
| March 03, 2026 | 200 | 196 | 196 | 205 | 190 | 88,431 |
| March 02, 2026 | 200 | 200 | 200 | 205 | 195 | 14,023 |
| February 27, 2026 | 200 | 200 | 200 | 205 | 195 | 33,502 |
| February 26, 2026 | 200 | 200 | 200 | 205 | 195 | 22,351 |
| February 25, 2026 | 200 | 200 | 200 | 205 | 195 | 132,277 |
| February 24, 2026 | 200 | 200 | 200 | 205 | 195 | 185,006 |
| February 23, 2026 | 197.5 | 198 | 198 | 200 | 195 | 3,038 |
| February 20, 2026 | 198 | 197.5 | 0 | 200 | 195 | 28,791 |
| February 19, 2026 | 200 | 197.5 | 0 | 205 | 195 | 71,725 |
| February 18, 2026 | 200 | 200 | 0 | 205 | 195 | 4,266 |
| February 17, 2026 | 200 | 200 | 0 | 205 | 195 | 11,430 |
| February 16, 2026 | 198 | 200 | 0 | 205 | 195 | 39,508 |
| February 13, 2026 | 198 | 200 | 0 | 205 | 195 | 112,567 |
| February 12, 2026 | 200 | 200 | 0 | 205 | 195 | 47,456 |
| February 11, 2026 | 200 | 200 | 0 | 205 | 195 | 10,299 |
| February 10, 2026 | 200 | 200 | 0 | 205 | 197.6 | 65,167 |
| February 09, 2026 | 200 | 200 | 0 | 205 | 195 | 18,570 |
| February 06, 2026 | 200 | 199 | 0 | 205 | 195 | 26,954 |
| February 05, 2026 | 200 | 200 | 0 | 205 | 195 | 51,404 |
| February 04, 2026 | 200 | 205 | 0 | 205 | 195 | 22,380 |
| February 03, 2026 | 199.5 | 198 | 0 | 200 | 197.32 | 15,869 |
| February 02, 2026 | 200 | 200 | 0 | 205 | 195 | 26,200 |
| January 30, 2026 | 199 | 199 | 0 | 205 | 195 | 25,178 |
| January 29, 2026 | 200 | 200 | 0 | 205 | 195 | 2,841 |
| January 28, 2026 | 200 | 200 | 0 | 205 | 195 | 15,382 |
| January 27, 2026 | 200 | 200 | 0 | 205 | 195 | 4,610 |
| January 26, 2026 | 198 | 197 | 0 | 205 | 195 | 43,130 |
| January 23, 2026 | 197.5 | 197.5 | 0 | 200 | 195 | 10,472 |
| January 22, 2026 | 197.5 | 198 | 0 | 200 | 195 | 24,741 |
| January 21, 2026 | 197.5 | 197.5 | 0 | 200 | 195 | 22,244 |
| January 20, 2026 | 202.5 | 200 | 0 | 205 | 195 | 33,529 |
| January 19, 2026 | 202.5 | 202.5 | 0 | 205 | 200 | 8,122 |
| January 16, 2026 | 203.5 | 202.5 | 0 | 207 | 200 | 13,015 |
| January 15, 2026 | 203.5 | 201 | 0 | 207 | 200 | 8,693 |
| January 14, 2026 | 207.5 | 205 | 0 | 210 | 200 | 184,580 |
| January 13, 2026 | 207.5 | 210 | 0 | 210 | 205 | 53,681 |
| January 12, 2026 | 207.5 | 210 | 0 | 210 | 205 | 15,118 |
| January 09, 2026 | 210 | 207.5 | 0 | 210 | 205 | 15,334 |