Cake Box Holdings Limited (CBOX.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 09:19AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 250.00 | 260.00 | 243.00 | 247.00 | 247.00 | 39,546 |
| 26 Jan 2022 | 265.00 | 280.00 | 250.00 | 250.00 | 250.00 | 156,026 |
| 25 Jan 2022 | 275.00 | 290.00 | 255.40 | 268.00 | 268.00 | 266,515 |
| 24 Jan 2022 | 318.00 | 311.50 | 232.00 | 254.00 | 254.00 | 1,047,205 |
| 21 Jan 2022 | 330.00 | 340.00 | 320.00 | 325.00 | 325.00 | 79,487 |
| 20 Jan 2022 | 329.00 | 338.00 | 304.00 | 325.00 | 325.00 | 105,405 |
| 19 Jan 2022 | 337.00 | 350.00 | 322.00 | 322.00 | 322.00 | 37,456 |
| 18 Jan 2022 | 345.00 | 350.00 | 340.00 | 342.00 | 342.00 | 13,894 |
| 17 Jan 2022 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 19,847 |
| 14 Jan 2022 | 357.00 | 368.00 | 340.00 | 345.00 | 345.00 | 16,483 |
| 13 Jan 2022 | 352.00 | 360.00 | 344.00 | 357.00 | 357.00 | 148,625 |
| 12 Jan 2022 | 360.00 | 368.00 | 341.00 | 350.00 | 350.00 | 37,966 |
| 11 Jan 2022 | 362.00 | 370.00 | 350.00 | 360.00 | 360.00 | 166,160 |
| 10 Jan 2022 | 360.00 | 370.00 | 354.00 | 362.00 | 362.00 | 12,854 |
| 07 Jan 2022 | 360.00 | 364.00 | 350.00 | 360.00 | 360.00 | 151,015 |
| 06 Jan 2022 | 360.00 | 365.00 | 352.00 | 360.00 | 360.00 | 23,259 |
| 05 Jan 2022 | 360.00 | 368.13 | 360.00 | 364.00 | 364.00 | 230,603 |
| 04 Jan 2022 | 358.00 | 370.00 | 350.00 | 362.00 | 362.00 | 62,919 |
| 31 Dec 2021 | 358.00 | 369.00 | 349.83 | 358.00 | 358.00 | 269,047 |
| 30 Dec 2021 | 352.00 | 369.00 | 344.00 | 360.00 | 360.00 | 16,308 |
| 29 Dec 2021 | 345.00 | 360.00 | 340.00 | 352.00 | 352.00 | 38,844 |
| 24 Dec 2021 | 342.00 | 350.00 | 335.55 | 345.00 | 345.00 | 19,987 |
| 23 Dec 2021 | 348.00 | 356.00 | 330.00 | 342.00 | 342.00 | 76,867 |
| 22 Dec 2021 | 354.00 | 360.00 | 348.00 | 356.00 | 356.00 | 22,262 |
| 21 Dec 2021 | 358.00 | 366.00 | 348.00 | 354.00 | 354.00 | 32,602 |
| 20 Dec 2021 | 358.00 | 366.00 | 355.50 | 358.00 | 358.00 | 17,882 |
| 17 Dec 2021 | 358.00 | 366.00 | 354.32 | 358.00 | 358.00 | 66,264 |
| 16 Dec 2021 | 358.00 | 360.00 | 353.00 | 358.00 | 358.00 | 42,452 |
| 15 Dec 2021 | 358.00 | 360.27 | 353.36 | 358.00 | 358.00 | 23,133 |
| 14 Dec 2021 | 358.00 | 360.50 | 352.00 | 358.00 | 358.00 | 13,550 |
| 13 Dec 2021 | 358.00 | 360.10 | 350.00 | 358.00 | 358.00 | 72,403 |
| 10 Dec 2021 | 356.00 | 366.00 | 350.25 | 360.00 | 360.00 | 75,431 |
| 09 Dec 2021 | 360.00 | 362.00 | 350.00 | 362.00 | 362.00 | 23,196 |
| 08 Dec 2021 | 359.00 | 362.00 | 358.00 | 360.00 | 360.00 | 219,949 |
| 07 Dec 2021 | 361.00 | 366.00 | 356.00 | 359.00 | 359.00 | 44,222 |
| 06 Dec 2021 | 358.00 | 370.00 | 356.00 | 358.00 | 358.00 | 29,016 |
| 03 Dec 2021 | 365.00 | 370.00 | 356.00 | 356.00 | 356.00 | 78,394 |
| 02 Dec 2021 | 369.00 | 378.00 | 361.50 | 364.00 | 364.00 | 28,523 |
| 01 Dec 2021 | 376.00 | 380.00 | 360.00 | 371.00 | 371.00 | 38,306 |
| 30 Nov 2021 | 385.00 | 390.00 | 370.00 | 380.00 | 380.00 | 89,865 |
| 29 Nov 2021 | 370.00 | 390.00 | 370.00 | 385.00 | 385.00 | 86,821 |
| 26 Nov 2021 | 370.00 | 380.00 | 360.00 | 376.00 | 376.00 | 81,986 |
| 25 Nov 2021 | 372.00 | 410.00 | 350.00 | 375.00 | 375.00 | 6,787,122 |
| 24 Nov 2021 | 404.00 | 410.00 | 398.00 | 405.00 | 405.00 | 112,857 |
| 23 Nov 2021 | 419.00 | 426.00 | 393.80 | 410.00 | 410.00 | 75,665 |
| 22 Nov 2021 | 404.00 | 428.00 | 404.00 | 426.00 | 426.00 | 190,985 |
| 19 Nov 2021 | 397.00 | 408.00 | 392.00 | 404.00 | 404.00 | 236,616 |
| 18 Nov 2021 | 397.00 | 402.00 | 392.00 | 397.00 | 397.00 | 206,667 |
| 18 Nov 2021 | 2.5 Dividend | |||||
| 17 Nov 2021 | 395.00 | 399.75 | 395.00 | 397.00 | 394.50 | 30,102 |
| 16 Nov 2021 | 395.00 | 400.00 | 392.00 | 395.00 | 392.51 | 26,241 |
| 15 Nov 2021 | 395.00 | 400.00 | 391.00 | 400.00 | 397.48 | 92,789 |
| 12 Nov 2021 | 402.00 | 404.00 | 390.00 | 394.00 | 391.52 | 54,526 |
| 11 Nov 2021 | 402.00 | 404.00 | 398.08 | 402.00 | 399.47 | 167,290 |
| 10 Nov 2021 | 402.00 | 404.00 | 398.20 | 402.00 | 399.47 | 164,891 |
| 09 Nov 2021 | 393.00 | 413.00 | 391.50 | 404.00 | 401.46 | 168,211 |
| 08 Nov 2021 | 395.00 | 408.00 | 380.00 | 398.00 | 395.49 | 252,417 |
| 05 Nov 2021 | 377.00 | 384.00 | 375.00 | 380.00 | 377.61 | 213,133 |
| 04 Nov 2021 | 375.00 | 380.11 | 366.00 | 377.00 | 374.63 | 141,643 |
| 03 Nov 2021 | 375.00 | 379.00 | 370.00 | 375.00 | 372.64 | 35,068 |
| 02 Nov 2021 | 372.00 | 384.00 | 370.20 | 375.00 | 372.64 | 102,991 |
| 01 Nov 2021 | 368.00 | 380.00 | 364.00 | 374.00 | 371.64 | 45,232 |
| 29 Oct 2021 | 365.00 | 372.00 | 360.00 | 368.00 | 365.68 | 35,031 |
| 28 Oct 2021 | 366.00 | 372.00 | 360.00 | 365.00 | 362.70 | 42,834 |
| 27 Oct 2021 | 368.00 | 376.00 | 360.00 | 366.00 | 363.70 | 28,363 |
| 26 Oct 2021 | 375.00 | 380.00 | 360.00 | 370.00 | 367.67 | 25,986 |
| 25 Oct 2021 | 375.00 | 380.00 | 370.10 | 375.00 | 372.64 | 8,468 |
| 22 Oct 2021 | 375.00 | 379.00 | 370.25 | 375.00 | 372.64 | 4,152 |
| 21 Oct 2021 | 377.00 | 380.00 | 370.00 | 370.00 | 367.67 | 19,209 |
| 20 Oct 2021 | 377.00 | 380.00 | 374.00 | 377.00 | 374.63 | 6,101 |
| 19 Oct 2021 | 377.00 | 380.00 | 374.00 | 377.00 | 374.63 | 24,360 |
| 18 Oct 2021 | 373.00 | 380.00 | 372.00 | 377.00 | 374.63 | 20,334 |
| 15 Oct 2021 | 370.00 | 374.00 | 368.00 | 370.00 | 367.67 | 30,401 |
| 14 Oct 2021 | 370.00 | 372.00 | 368.00 | 370.00 | 367.67 | 40,127 |
| 13 Oct 2021 | 370.00 | 372.00 | 368.00 | 370.00 | 367.67 | 289,182 |
| 12 Oct 2021 | 375.00 | 380.00 | 360.00 | 370.00 | 367.67 | 17,276 |
| 11 Oct 2021 | 375.00 | 380.00 | 360.00 | 380.00 | 377.61 | 66,692 |
| 08 Oct 2021 | 375.00 | 380.00 | 370.00 | 375.00 | 372.64 | 37,218 |
| 07 Oct 2021 | 378.00 | 380.00 | 370.00 | 375.00 | 372.64 | 30,072 |
| 06 Oct 2021 | 378.00 | 380.00 | 377.40 | 378.00 | 375.62 | 53,193 |
| 05 Oct 2021 | 382.00 | 384.00 | 372.00 | 378.00 | 375.62 | 101,889 |
| 04 Oct 2021 | 355.00 | 392.50 | 350.00 | 377.00 | 374.63 | 231,744 |
| 01 Oct 2021 | 336.00 | 340.00 | 332.00 | 336.00 | 333.88 | 23,211 |
| 30 Sept 2021 | 335.00 | 338.00 | 331.20 | 336.00 | 333.88 | 10,794 |
| 29 Sept 2021 | 339.00 | 343.00 | 330.00 | 330.00 | 327.92 | 15,142 |
| 28 Sept 2021 | 345.00 | 350.00 | 340.00 | 341.00 | 338.85 | 10,063 |
| 27 Sept 2021 | 345.00 | 350.00 | 340.00 | 345.00 | 342.83 | 11,545 |
| 24 Sept 2021 | 349.00 | 350.00 | 342.85 | 345.00 | 342.83 | 110,629 |
| 23 Sept 2021 | 351.00 | 356.00 | 344.00 | 349.00 | 346.80 | 12,765 |
| 22 Sept 2021 | 342.00 | 360.00 | 336.00 | 351.00 | 348.79 | 67,585 |
| 21 Sept 2021 | 342.00 | 348.00 | 336.00 | 348.00 | 345.81 | 11,202 |
| 20 Sept 2021 | 345.00 | 348.00 | 336.00 | 342.00 | 339.85 | 21,578 |
| 17 Sept 2021 | 345.00 | 349.00 | 340.00 | 345.00 | 342.83 | 49,773 |
| 16 Sept 2021 | 345.00 | 350.00 | 342.00 | 345.00 | 342.83 | 14,690 |
| 15 Sept 2021 | 345.00 | 350.00 | 343.00 | 345.00 | 342.83 | 16,777 |
| 14 Sept 2021 | 345.00 | 350.00 | 340.00 | 345.00 | 342.83 | 15,370 |
| 13 Sept 2021 | 340.09 | 343.55 | 340.09 | 343.55 | 341.39 | 658 |
| 10 Sept 2021 | 345.00 | 346.00 | 336.00 | 340.00 | 337.86 | 10,373 |
| 09 Sept 2021 | 345.00 | 347.00 | 341.00 | 345.00 | 342.83 | 3,323 |
| 08 Sept 2021 | 345.00 | 350.00 | 340.00 | 345.00 | 342.83 | 73,454 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
