UK markets open in 21 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,470.46 -107.84 (-0.58%) CRUDE OIL
78.58 +0.10 (+0.13%) GOLD FUTURES
2,328.00 -3.20 (-0.14%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,703.51 -614.14 (-1.20%)
Cake Box Holdings Limited (CBOX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 167.50 | 172.00 | 166.71 | 170.00 | 170.00 | 10,627 |
| 02 May 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 10,056 |
| 01 May 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 10,651 |
| 30 Apr 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 63,571 |
| 29 Apr 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 29,430 |
| 26 Apr 2024 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 26,348 |
| 25 Apr 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 5,254 |
| 24 Apr 2024 | 167.50 | 170.00 | 165.00 | 170.00 | 170.00 | 1,403 |
| 23 Apr 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 3,430 |
| 22 Apr 2024 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 24,242 |
| 19 Apr 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 56,592 |
| 18 Apr 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 14,711 |
| 17 Apr 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 10,647 |
| 16 Apr 2024 | 170.00 | 170.50 | 165.00 | 165.00 | 165.00 | 19,693 |
| 15 Apr 2024 | 170.00 | 175.00 | 165.00 | 168.00 | 168.00 | 46,480 |
| 12 Apr 2024 | 168.50 | 175.00 | 165.00 | 172.00 | 172.00 | 59,220 |
| 11 Apr 2024 | 168.50 | 172.00 | 168.00 | 170.00 | 170.00 | 72,866 |
| 10 Apr 2024 | 169.50 | 172.00 | 165.00 | 168.50 | 168.50 | 104,045 |
| 09 Apr 2024 | 164.50 | 172.00 | 163.00 | 172.00 | 172.00 | 143,504 |
| 08 Apr 2024 | 165.00 | 175.00 | 160.00 | 165.00 | 165.00 | 254,363 |
| 05 Apr 2024 | 158.50 | 165.00 | 155.00 | 161.00 | 161.00 | 33,105 |
| 04 Apr 2024 | 162.50 | 162.00 | 155.00 | 160.00 | 160.00 | 39,310 |
| 03 Apr 2024 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 13,297 |
| 02 Apr 2024 | 162.50 | 170.00 | 160.00 | 164.00 | 164.00 | 34,957 |
| 28 Mar 2024 | 165.00 | 170.00 | 160.00 | 163.00 | 163.00 | 26,863 |
| 27 Mar 2024 | 167.50 | 170.00 | 160.00 | 165.00 | 165.00 | 32,248 |
| 26 Mar 2024 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 26,189 |
| 25 Mar 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 24,746 |
| 22 Mar 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 30,548 |
| 21 Mar 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 17,330 |
| 20 Mar 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 24,080 |
| 19 Mar 2024 | 168.50 | 170.00 | 165.00 | 170.00 | 170.00 | 120,228 |
| 18 Mar 2024 | 170.50 | 174.00 | 167.00 | 168.50 | 168.50 | 24,369 |
| 15 Mar 2024 | 170.50 | 171.00 | 167.50 | 170.50 | 170.50 | 4,323 |
| 14 Mar 2024 | 172.50 | 175.00 | 165.00 | 165.00 | 165.00 | 154,115 |
| 13 Mar 2024 | 172.50 | 175.00 | 171.52 | 172.00 | 172.00 | 9,361 |
| 12 Mar 2024 | 172.50 | 175.00 | 170.00 | 173.00 | 173.00 | 36,345 |
| 11 Mar 2024 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | 13,679 |
| 08 Mar 2024 | 177.50 | 180.00 | 173.00 | 174.00 | 174.00 | 46,621 |
| 07 Mar 2024 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 23,143 |
| 06 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 15,804 |
| 05 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 5,263 |
| 04 Mar 2024 | 185.00 | 187.40 | 178.21 | 180.00 | 180.00 | 228,914 |
| 01 Mar 2024 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 69,119 |
| 29 Feb 2024 | 175.00 | 185.00 | 172.00 | 180.00 | 180.00 | 105,435 |
| 28 Feb 2024 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 108,432 |
| 27 Feb 2024 | 175.00 | 180.00 | 170.00 | 170.00 | 170.00 | 36,610 |
| 26 Feb 2024 | 180.00 | 185.00 | 175.00 | 175.00 | 175.00 | 77,759 |
| 23 Feb 2024 | 172.50 | 185.00 | 170.00 | 178.00 | 178.00 | 194,287 |
| 22 Feb 2024 | 170.00 | 175.00 | 169.12 | 175.00 | 175.00 | 89,497 |
| 21 Feb 2024 | 167.50 | 175.00 | 165.00 | 172.00 | 172.00 | 35,816 |
| 20 Feb 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 16,701 |
| 19 Feb 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 517,944 |
| 16 Feb 2024 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 15,660 |
| 15 Feb 2024 | 160.00 | 170.00 | 157.00 | 167.50 | 167.50 | 77,116 |
| 14 Feb 2024 | 160.00 | 165.00 | 158.10 | 160.00 | 160.00 | 6,730 |
| 13 Feb 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 8,761 |
| 12 Feb 2024 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 19,907 |
| 09 Feb 2024 | 157.50 | 160.50 | 155.00 | 160.00 | 160.00 | 32,054 |
| 08 Feb 2024 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 8,522 |
| 07 Feb 2024 | 157.50 | 158.67 | 156.27 | 157.50 | 157.50 | 9,897 |
| 06 Feb 2024 | 162.50 | 165.00 | 155.00 | 157.50 | 157.50 | 53,208 |
| 05 Feb 2024 | 165.00 | 170.00 | 160.00 | 162.00 | 162.00 | 61,214 |
| 02 Feb 2024 | 165.00 | 169.50 | 160.00 | 165.00 | 165.00 | 4,368 |
| 01 Feb 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 14,897 |
| 31 Jan 2024 | 165.00 | 170.00 | 160.00 | 162.00 | 162.00 | 11,212 |
| 30 Jan 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 5,593 |
| 29 Jan 2024 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 13,214 |
| 26 Jan 2024 | 170.00 | 170.00 | 161.00 | 165.00 | 165.00 | 305,427 |
| 25 Jan 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 36,878 |
| 24 Jan 2024 | 171.00 | 175.00 | 167.00 | 169.50 | 169.50 | 12,767 |
| 23 Jan 2024 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 173,678 |
| 22 Jan 2024 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 49,299 |
| 19 Jan 2024 | 171.00 | 172.80 | 167.00 | 171.00 | 171.00 | 4,529 |
| 18 Jan 2024 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 67,104 |
| 17 Jan 2024 | 172.50 | 175.00 | 170.00 | 171.00 | 171.00 | 5,713 |
| 16 Jan 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 21,842 |
| 15 Jan 2024 | 173.50 | 175.00 | 168.00 | 172.00 | 172.00 | 82,078 |
| 12 Jan 2024 | 175.00 | 175.00 | 167.00 | 171.00 | 171.00 | 109,194 |
| 11 Jan 2024 | 175.00 | 176.70 | 171.00 | 175.00 | 175.00 | 64,355 |
| 10 Jan 2024 | 170.00 | 180.00 | 167.00 | 175.00 | 175.00 | 81,882 |
| 09 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 289,212 |
| 08 Jan 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 151,151 |
| 05 Jan 2024 | 170.00 | 175.00 | 168.00 | 168.00 | 168.00 | 18,525 |
| 04 Jan 2024 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 26,354 |
| 03 Jan 2024 | 167.50 | 170.00 | 165.00 | 168.00 | 168.00 | 32,713 |
| 02 Jan 2024 | 167.50 | 175.00 | 165.00 | 166.00 | 166.00 | 114,941 |
| 29 Dec 2023 | 167.50 | 169.90 | 168.00 | 167.50 | 167.50 | 16,902 |
| 28 Dec 2023 | 167.50 | 175.00 | 165.00 | 167.50 | 167.50 | 28,567 |
| 27 Dec 2023 | 167.50 | 175.00 | 165.00 | 166.00 | 166.00 | 156,042 |
| 22 Dec 2023 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 17,346 |
| 21 Dec 2023 | 174.00 | 178.00 | 165.00 | 166.00 | 166.00 | 84,481 |
| 20 Dec 2023 | 174.00 | 176.72 | 170.00 | 170.00 | 170.00 | 18,203 |
| 19 Dec 2023 | 174.00 | 178.00 | 170.00 | 176.00 | 176.00 | 59,353 |
| 18 Dec 2023 | 174.00 | 178.00 | 170.00 | 172.00 | 172.00 | 23,282 |
| 15 Dec 2023 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 25,035 |
| 14 Dec 2023 | 174.00 | 178.00 | 174.34 | 178.00 | 178.00 | 52,287 |
| 13 Dec 2023 | 174.00 | 178.00 | 170.00 | 176.50 | 176.50 | 58,599 |
| 12 Dec 2023 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 46,750 |
| 11 Dec 2023 | 171.50 | 178.00 | 168.00 | 174.00 | 174.00 | 145,889 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.