UK Markets close in 6 hrs 24 mins

Cake Box Holdings Limited (CBOX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
247.00-3.00 (-1.20%)
As of 09:19AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022250.00260.00243.00247.00247.0039,546
26 Jan 2022265.00280.00250.00250.00250.00156,026
25 Jan 2022275.00290.00255.40268.00268.00266,515
24 Jan 2022318.00311.50232.00254.00254.001,047,205
21 Jan 2022330.00340.00320.00325.00325.0079,487
20 Jan 2022329.00338.00304.00325.00325.00105,405
19 Jan 2022337.00350.00322.00322.00322.0037,456
18 Jan 2022345.00350.00340.00342.00342.0013,894
17 Jan 2022345.00350.00340.00345.00345.0019,847
14 Jan 2022357.00368.00340.00345.00345.0016,483
13 Jan 2022352.00360.00344.00357.00357.00148,625
12 Jan 2022360.00368.00341.00350.00350.0037,966
11 Jan 2022362.00370.00350.00360.00360.00166,160
10 Jan 2022360.00370.00354.00362.00362.0012,854
07 Jan 2022360.00364.00350.00360.00360.00151,015
06 Jan 2022360.00365.00352.00360.00360.0023,259
05 Jan 2022360.00368.13360.00364.00364.00230,603
04 Jan 2022358.00370.00350.00362.00362.0062,919
31 Dec 2021358.00369.00349.83358.00358.00269,047
30 Dec 2021352.00369.00344.00360.00360.0016,308
29 Dec 2021345.00360.00340.00352.00352.0038,844
24 Dec 2021342.00350.00335.55345.00345.0019,987
23 Dec 2021348.00356.00330.00342.00342.0076,867
22 Dec 2021354.00360.00348.00356.00356.0022,262
21 Dec 2021358.00366.00348.00354.00354.0032,602
20 Dec 2021358.00366.00355.50358.00358.0017,882
17 Dec 2021358.00366.00354.32358.00358.0066,264
16 Dec 2021358.00360.00353.00358.00358.0042,452
15 Dec 2021358.00360.27353.36358.00358.0023,133
14 Dec 2021358.00360.50352.00358.00358.0013,550
13 Dec 2021358.00360.10350.00358.00358.0072,403
10 Dec 2021356.00366.00350.25360.00360.0075,431
09 Dec 2021360.00362.00350.00362.00362.0023,196
08 Dec 2021359.00362.00358.00360.00360.00219,949
07 Dec 2021361.00366.00356.00359.00359.0044,222
06 Dec 2021358.00370.00356.00358.00358.0029,016
03 Dec 2021365.00370.00356.00356.00356.0078,394
02 Dec 2021369.00378.00361.50364.00364.0028,523
01 Dec 2021376.00380.00360.00371.00371.0038,306
30 Nov 2021385.00390.00370.00380.00380.0089,865
29 Nov 2021370.00390.00370.00385.00385.0086,821
26 Nov 2021370.00380.00360.00376.00376.0081,986
25 Nov 2021372.00410.00350.00375.00375.006,787,122
24 Nov 2021404.00410.00398.00405.00405.00112,857
23 Nov 2021419.00426.00393.80410.00410.0075,665
22 Nov 2021404.00428.00404.00426.00426.00190,985
19 Nov 2021397.00408.00392.00404.00404.00236,616
18 Nov 2021397.00402.00392.00397.00397.00206,667
18 Nov 20212.5 Dividend
17 Nov 2021395.00399.75395.00397.00394.5030,102
16 Nov 2021395.00400.00392.00395.00392.5126,241
15 Nov 2021395.00400.00391.00400.00397.4892,789
12 Nov 2021402.00404.00390.00394.00391.5254,526
11 Nov 2021402.00404.00398.08402.00399.47167,290
10 Nov 2021402.00404.00398.20402.00399.47164,891
09 Nov 2021393.00413.00391.50404.00401.46168,211
08 Nov 2021395.00408.00380.00398.00395.49252,417
05 Nov 2021377.00384.00375.00380.00377.61213,133
04 Nov 2021375.00380.11366.00377.00374.63141,643
03 Nov 2021375.00379.00370.00375.00372.6435,068
02 Nov 2021372.00384.00370.20375.00372.64102,991
01 Nov 2021368.00380.00364.00374.00371.6445,232
29 Oct 2021365.00372.00360.00368.00365.6835,031
28 Oct 2021366.00372.00360.00365.00362.7042,834
27 Oct 2021368.00376.00360.00366.00363.7028,363
26 Oct 2021375.00380.00360.00370.00367.6725,986
25 Oct 2021375.00380.00370.10375.00372.648,468
22 Oct 2021375.00379.00370.25375.00372.644,152
21 Oct 2021377.00380.00370.00370.00367.6719,209
20 Oct 2021377.00380.00374.00377.00374.636,101
19 Oct 2021377.00380.00374.00377.00374.6324,360
18 Oct 2021373.00380.00372.00377.00374.6320,334
15 Oct 2021370.00374.00368.00370.00367.6730,401
14 Oct 2021370.00372.00368.00370.00367.6740,127
13 Oct 2021370.00372.00368.00370.00367.67289,182
12 Oct 2021375.00380.00360.00370.00367.6717,276
11 Oct 2021375.00380.00360.00380.00377.6166,692
08 Oct 2021375.00380.00370.00375.00372.6437,218
07 Oct 2021378.00380.00370.00375.00372.6430,072
06 Oct 2021378.00380.00377.40378.00375.6253,193
05 Oct 2021382.00384.00372.00378.00375.62101,889
04 Oct 2021355.00392.50350.00377.00374.63231,744
01 Oct 2021336.00340.00332.00336.00333.8823,211
30 Sept 2021335.00338.00331.20336.00333.8810,794
29 Sept 2021339.00343.00330.00330.00327.9215,142
28 Sept 2021345.00350.00340.00341.00338.8510,063
27 Sept 2021345.00350.00340.00345.00342.8311,545
24 Sept 2021349.00350.00342.85345.00342.83110,629
23 Sept 2021351.00356.00344.00349.00346.8012,765
22 Sept 2021342.00360.00336.00351.00348.7967,585
21 Sept 2021342.00348.00336.00348.00345.8111,202
20 Sept 2021345.00348.00336.00342.00339.8521,578
17 Sept 2021345.00349.00340.00345.00342.8349,773
16 Sept 2021345.00350.00342.00345.00342.8314,690
15 Sept 2021345.00350.00343.00345.00342.8316,777
14 Sept 2021345.00350.00340.00345.00342.8315,370
13 Sept 2021340.09343.55340.09343.55341.39658
10 Sept 2021345.00346.00336.00340.00337.8610,373
09 Sept 2021345.00347.00341.00345.00342.833,323
08 Sept 2021345.00350.00340.00345.00342.8373,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...