UK Markets closed

Cake Box Holdings Limited (CBOX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
196.00+6.00 (+3.16%)
At close: 05:06PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022200.00200.00192.00196.00196.00115,308
11 Aug 2022191.00200.00190.00190.00190.00725,620
10 Aug 2022191.00196.00186.00191.00191.0029,573
09 Aug 2022197.50205.00185.90192.00192.0019,996
08 Aug 2022194.00200.00188.00197.50197.5052,047
05 Aug 2022194.00200.00188.00194.00194.005,971
04 Aug 2022194.00200.00188.00190.00190.0015,494
03 Aug 2022196.50205.00189.50196.50196.5027,192
02 Aug 2022194.50205.00188.99200.00200.0046,399
01 Aug 2022195.50204.00185.00195.00195.0010,246
29 Jul 2022193.50205.00186.00190.00190.0029,759
28 Jul 2022193.50194.00185.00193.50193.5050,603
27 Jul 2022193.50202.00185.00193.50193.5019,362
26 Jul 2022193.50202.00185.00193.50193.508,404
25 Jul 2022193.50202.00185.00194.00194.008,640
22 Jul 2022192.50202.00185.00193.50193.5049,758
21 Jul 2022191.00200.00182.00193.00193.0093,723
20 Jul 2022192.00200.00184.60191.00191.0027,324
19 Jul 2022194.00200.00188.26190.00190.0071,296
18 Jul 2022190.50195.00186.90190.00190.0017,214
15 Jul 2022193.00200.00186.00190.00190.0016,467
14 Jul 2022193.00200.00187.00193.00193.009,178
13 Jul 2022190.00200.00186.00193.00193.00114,358
12 Jul 2022192.50200.00180.00190.00190.0041,226
11 Jul 2022195.00200.00185.00195.00195.0043,861
08 Jul 2022190.00205.00187.50196.50196.50129,745
07 Jul 2022190.00195.00185.00190.00190.0015,390
06 Jul 2022190.00195.00185.25187.00187.0085,536
05 Jul 2022190.00195.00185.00190.00190.0020,092
04 Jul 2022190.00195.00185.00190.00190.0021,877
01 Jul 2022180.00195.00180.00190.00190.00295,857
30 Jun 2022180.00185.00180.00180.00180.00113,587
29 Jun 2022185.00190.00172.00180.00180.0021,495
28 Jun 2022185.00190.00180.00185.00185.0069,875
27 Jun 2022177.50190.00160.00184.00184.00710,657
24 Jun 2022167.50175.00160.75167.50167.50117,392
23 Jun 2022175.00175.90165.00165.50165.5048,160
22 Jun 2022177.00180.00170.00176.00176.0023,756
21 Jun 2022176.00182.00168.00177.00177.0042,624
20 Jun 2022173.00180.00168.00175.00175.0035,437
17 Jun 2022177.00180.00168.00173.00173.0022,502
16 Jun 2022183.00190.00174.00177.00177.0044,718
15 Jun 2022181.50190.00178.00183.00183.0046,676
14 Jun 20221.881.901.801.851.8576,315
13 Jun 2022189.50195.00180.00187.50187.5043,899
10 Jun 2022191.50195.00184.00185.00185.0020,263
09 Jun 2022189.50195.00186.00191.50191.5046,237
08 Jun 2022189.50195.00184.00190.00190.0012,152
07 Jun 2022189.50195.00186.00189.50189.5015,111
06 Jun 2022189.50193.00185.00186.00186.0013,757
01 Jun 2022189.50195.00186.80189.50189.5050,459
31 May 2022188.50195.00184.00189.00189.00124,951
30 May 2022185.00195.00180.26188.50188.50150,961
27 May 2022190.00191.00180.25180.50180.5026,835
26 May 2022190.00192.00185.00190.00190.0012,392
25 May 2022191.00200.00180.00191.00191.0022,551
24 May 2022191.00200.00185.00191.00191.0021,801
23 May 2022191.00192.75185.00191.50191.5026,636
20 May 2022189.50200.00182.00195.00195.0024,311
19 May 2022179.50195.00174.00189.50189.5072,090
18 May 2022179.50185.00176.10179.50179.503,774
17 May 2022177.50185.00170.00179.50179.5074,861
16 May 2022181.50190.00170.00177.50177.5029,282
13 May 2022185.00190.00170.00181.50181.5032,665
12 May 2022190.00200.00180.00185.00185.0080,905
11 May 2022195.00200.00180.00190.00190.0027,647
10 May 2022200.50200.00190.50195.00195.0050,318
09 May 2022203.50210.00196.00196.00196.0079,844
06 May 2022208.50210.00196.00202.00202.0059,384
05 May 2022208.50215.00205.00208.50208.50135,337
04 May 2022210.00215.00205.00210.00210.0050,660
03 May 2022210.00215.00202.00206.00206.0041,248
29 Apr 2022210.00215.00205.70213.00213.005,852
28 Apr 2022210.00216.00205.32210.00210.0019,675
27 Apr 2022213.00216.00210.00210.00210.0040,189
26 Apr 2022214.00218.00209.00210.00210.0078,951
25 Apr 2022216.00218.72210.00214.00214.0063,012
22 Apr 2022217.00220.00212.00216.00216.0031,423
21 Apr 2022214.00220.00212.00217.00217.0080,997
20 Apr 2022209.00220.00203.00218.00218.00106,933
19 Apr 2022205.00220.00200.00209.00209.00246,301
14 Apr 2022192.50196.50187.50192.50192.5072,373
13 Apr 2022198.00200.00188.00190.00190.0099,064
12 Apr 2022196.00202.00192.25198.00198.00178,472
11 Apr 2022196.00202.00190.00202.00202.0022,688
08 Apr 2022195.00202.00190.00196.00196.0015,298
07 Apr 2022195.00200.00190.00195.00195.0028,440
06 Apr 2022188.50202.00186.00190.00190.00176,371
05 Apr 2022185.00195.00183.60188.50188.5090,088
04 Apr 2022193.00195.00179.00183.50183.50195,970
01 Apr 2022202.00210.00186.50190.00190.00137,488
31 Mar 2022201.00210.00192.00202.00202.0064,624
30 Mar 2022203.00210.00192.00202.00202.0059,740
29 Mar 2022202.00212.00195.10210.00210.00132,345
28 Mar 2022213.00220.00195.10202.00202.00107,200
25 Mar 2022221.00226.00206.00213.00213.00123,890
24 Mar 2022217.00226.00206.00221.00221.00196,455
23 Mar 2022216.00226.00206.00206.00206.0055,400
22 Mar 2022213.00220.00206.00216.00216.00120,677
21 Mar 2022215.00220.00206.00210.00210.0037,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...