CBOX.L - Cake Box Holdings Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023125.00130.00120.00123.00123.0041,155
25 May 2023125.00130.00120.00125.00125.0017,927
24 May 2023125.00130.00120.00125.00125.0029,842
23 May 2023125.00130.00121.55125.00125.0012,464
22 May 2023125.00130.00120.00125.00125.0014,089
19 May 2023125.00130.00120.00125.00125.00140,309
18 May 2023125.00130.00120.00130.00130.0029,768
17 May 2023125.00130.00120.50125.00125.0023,551
16 May 2023125.00130.00120.00126.00126.0058,828
15 May 2023125.00130.00120.00125.00125.0012,120
12 May 2023126.50130.00120.00125.00125.0055,237
11 May 2023126.50130.00123.00124.00124.00121,191
10 May 2023126.50130.00123.00126.50126.5035,411
09 May 2023125.00130.00120.00126.00126.0020,921
05 May 2023126.00130.00122.00130.00130.0012,525
04 May 2023125.00130.00122.00126.00126.0010,039
03 May 2023124.00130.00120.00125.00125.0039,130
02 May 2023124.00128.00120.00125.00125.0058,686
28 Apr 2023125.00128.00120.00126.00126.00103,319
27 Apr 2023125.00130.00120.00127.00127.0013,593
26 Apr 2023125.00130.00120.00125.00125.0030,567
25 Apr 2023125.00130.00120.00128.00128.00171,808
24 Apr 2023125.00130.00120.00125.00125.0085,640
21 Apr 2023125.00130.00120.00125.00125.00313,225
20 Apr 2023125.00130.00117.90125.00125.00245,229
19 Apr 2023125.00130.00120.00125.00125.0075,213
18 Apr 2023121.00122.00116.00118.00118.00257,946
17 Apr 2023121.00125.00120.00121.00121.00267,782
14 Apr 2023121.00122.00120.00121.00121.0075,309
13 Apr 2023119.00122.00116.00120.00120.00147,835
12 Apr 2023119.00124.50118.88120.00120.00207,195
11 Apr 2023119.00122.00116.00120.00120.0096,403
06 Apr 2023119.00122.00116.75120.00120.0086,681
05 Apr 2023119.00124.50118.11120.00120.00133,370
04 Apr 2023118.00122.00116.00120.00120.0067,018
03 Apr 2023121.00122.00116.00118.00118.00156,537
31 Mar 2023121.00122.00120.55121.00121.0034,225
30 Mar 2023120.00122.00118.60120.00120.0075,170
29 Mar 2023120.00122.00118.00120.00120.0022,637
28 Mar 2023120.00122.00118.00120.00120.0034,795
27 Mar 2023120.00124.00118.00122.00122.00106,422
24 Mar 2023122.00124.00118.00121.00121.00272,858
23 Mar 2023122.00124.00120.00122.00122.0014,445
22 Mar 2023123.00126.00120.00121.50121.5035,833
21 Mar 2023123.00126.00120.00123.00123.0031,539
20 Mar 2023125.00127.00120.00122.00122.0050,666
17 Mar 2023125.00128.00122.00125.00125.0037,657
16 Mar 2023126.50128.00120.00126.00126.0035,078
15 Mar 2023128.50135.00122.00127.00127.0081,963
14 Mar 2023128.50132.00125.00128.50128.5016,987
13 Mar 2023131.00135.00125.00128.50128.50142,275
10 Mar 2023130.50132.00128.75130.00130.00112,546
09 Mar 2023131.50135.00128.00132.00132.0073,340
08 Mar 2023131.50135.00128.00130.00130.00161,125
07 Mar 2023128.50135.00128.00135.00135.0090,561
06 Mar 2023130.00132.00125.38130.00130.0068,906
03 Mar 2023131.50135.00128.00128.50128.5073,263
02 Mar 2023131.50135.00128.00131.00131.0024,996
01 Mar 2023131.50135.00128.00131.50131.5095,618
28 Feb 2023131.50135.00128.00131.50131.50132,473
27 Feb 2023133.50137.00128.00134.00134.0018,579
24 Feb 2023137.50140.00131.25134.00134.0044,784
23 Feb 2023137.50140.00135.00136.00136.0048,969
22 Feb 2023139.00140.00135.00135.00135.00136,319
21 Feb 2023140.00140.00138.00138.00138.0030,849
20 Feb 2023140.00142.00138.00140.00140.00130,298
17 Feb 2023142.50143.00138.00140.50140.50194,963
16 Feb 2023142.50145.00140.00142.50142.50159,199
15 Feb 2023143.50145.00140.00142.00142.00143,244
14 Feb 2023137.50150.00137.00140.00140.00364,354
13 Feb 2023137.50140.00135.00140.00140.0024,647
10 Feb 2023137.50140.00135.00137.50137.5042,099
09 Feb 2023137.00142.50135.00138.00138.0083,979
08 Feb 2023139.00140.00135.00140.00140.00105,124
07 Feb 2023141.00144.00138.00140.00140.00198,512
06 Feb 2023141.00144.00138.00141.00141.0070,130
03 Feb 2023138.00144.00136.00140.00140.0078,298
02 Feb 2023139.50141.00135.00137.50137.50202,846
01 Feb 2023143.00145.00138.30140.00140.0091,937
31 Jan 2023143.50145.00141.00143.00143.00113,534
30 Jan 2023145.00148.00140.50145.00145.0099,550
27 Jan 2023146.00150.00142.00145.00145.0019,684
26 Jan 2023144.50150.00141.00146.00146.0033,386
25 Jan 2023149.00150.00141.00144.50144.5044,125
24 Jan 2023147.50155.00145.00149.00149.0093,405
23 Jan 2023147.00155.00145.00150.00150.00102,016
20 Jan 2023147.50150.00144.00144.00144.0070,650
19 Jan 2023147.00150.00144.00150.00150.0063,983
18 Jan 2023145.50151.00141.00151.00151.00591,223
17 Jan 2023143.50150.00140.00150.00150.0044,056
16 Jan 2023134.00147.00130.00143.50143.5082,189
13 Jan 2023134.00138.00130.00134.00134.0019,393
12 Jan 2023134.00138.00130.00135.00135.0019,487
11 Jan 2023135.00140.00130.00136.00136.00198,784
10 Jan 2023122.50140.00121.50138.00138.0096,967
09 Jan 2023118.00125.50116.00125.50125.50684,771
06 Jan 2023118.00120.00116.00119.00119.00152,881
05 Jan 2023117.50120.00115.00118.00118.00127,870
04 Jan 2023117.50120.00115.00117.50117.5034,822
03 Jan 2023115.00120.00114.50115.50115.50200,433
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...