CBOX.L - Cake Box Holdings Limited
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 125.00 | 130.00 | 120.00 | 123.00 | 123.00 | 41,155 |
| 25 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 17,927 |
| 24 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 29,842 |
| 23 May 2023 | 125.00 | 130.00 | 121.55 | 125.00 | 125.00 | 12,464 |
| 22 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 14,089 |
| 19 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 140,309 |
| 18 May 2023 | 125.00 | 130.00 | 120.00 | 130.00 | 130.00 | 29,768 |
| 17 May 2023 | 125.00 | 130.00 | 120.50 | 125.00 | 125.00 | 23,551 |
| 16 May 2023 | 125.00 | 130.00 | 120.00 | 126.00 | 126.00 | 58,828 |
| 15 May 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 12,120 |
| 12 May 2023 | 126.50 | 130.00 | 120.00 | 125.00 | 125.00 | 55,237 |
| 11 May 2023 | 126.50 | 130.00 | 123.00 | 124.00 | 124.00 | 121,191 |
| 10 May 2023 | 126.50 | 130.00 | 123.00 | 126.50 | 126.50 | 35,411 |
| 09 May 2023 | 125.00 | 130.00 | 120.00 | 126.00 | 126.00 | 20,921 |
| 05 May 2023 | 126.00 | 130.00 | 122.00 | 130.00 | 130.00 | 12,525 |
| 04 May 2023 | 125.00 | 130.00 | 122.00 | 126.00 | 126.00 | 10,039 |
| 03 May 2023 | 124.00 | 130.00 | 120.00 | 125.00 | 125.00 | 39,130 |
| 02 May 2023 | 124.00 | 128.00 | 120.00 | 125.00 | 125.00 | 58,686 |
| 28 Apr 2023 | 125.00 | 128.00 | 120.00 | 126.00 | 126.00 | 103,319 |
| 27 Apr 2023 | 125.00 | 130.00 | 120.00 | 127.00 | 127.00 | 13,593 |
| 26 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 30,567 |
| 25 Apr 2023 | 125.00 | 130.00 | 120.00 | 128.00 | 128.00 | 171,808 |
| 24 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 85,640 |
| 21 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 313,225 |
| 20 Apr 2023 | 125.00 | 130.00 | 117.90 | 125.00 | 125.00 | 245,229 |
| 19 Apr 2023 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 75,213 |
| 18 Apr 2023 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 257,946 |
| 17 Apr 2023 | 121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 267,782 |
| 14 Apr 2023 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 75,309 |
| 13 Apr 2023 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 147,835 |
| 12 Apr 2023 | 119.00 | 124.50 | 118.88 | 120.00 | 120.00 | 207,195 |
| 11 Apr 2023 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 96,403 |
| 06 Apr 2023 | 119.00 | 122.00 | 116.75 | 120.00 | 120.00 | 86,681 |
| 05 Apr 2023 | 119.00 | 124.50 | 118.11 | 120.00 | 120.00 | 133,370 |
| 04 Apr 2023 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 67,018 |
| 03 Apr 2023 | 121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 156,537 |
| 31 Mar 2023 | 121.00 | 122.00 | 120.55 | 121.00 | 121.00 | 34,225 |
| 30 Mar 2023 | 120.00 | 122.00 | 118.60 | 120.00 | 120.00 | 75,170 |
| 29 Mar 2023 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 22,637 |
| 28 Mar 2023 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 34,795 |
| 27 Mar 2023 | 120.00 | 124.00 | 118.00 | 122.00 | 122.00 | 106,422 |
| 24 Mar 2023 | 122.00 | 124.00 | 118.00 | 121.00 | 121.00 | 272,858 |
| 23 Mar 2023 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 14,445 |
| 22 Mar 2023 | 123.00 | 126.00 | 120.00 | 121.50 | 121.50 | 35,833 |
| 21 Mar 2023 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 31,539 |
| 20 Mar 2023 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | 50,666 |
| 17 Mar 2023 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 37,657 |
| 16 Mar 2023 | 126.50 | 128.00 | 120.00 | 126.00 | 126.00 | 35,078 |
| 15 Mar 2023 | 128.50 | 135.00 | 122.00 | 127.00 | 127.00 | 81,963 |
| 14 Mar 2023 | 128.50 | 132.00 | 125.00 | 128.50 | 128.50 | 16,987 |
| 13 Mar 2023 | 131.00 | 135.00 | 125.00 | 128.50 | 128.50 | 142,275 |
| 10 Mar 2023 | 130.50 | 132.00 | 128.75 | 130.00 | 130.00 | 112,546 |
| 09 Mar 2023 | 131.50 | 135.00 | 128.00 | 132.00 | 132.00 | 73,340 |
| 08 Mar 2023 | 131.50 | 135.00 | 128.00 | 130.00 | 130.00 | 161,125 |
| 07 Mar 2023 | 128.50 | 135.00 | 128.00 | 135.00 | 135.00 | 90,561 |
| 06 Mar 2023 | 130.00 | 132.00 | 125.38 | 130.00 | 130.00 | 68,906 |
| 03 Mar 2023 | 131.50 | 135.00 | 128.00 | 128.50 | 128.50 | 73,263 |
| 02 Mar 2023 | 131.50 | 135.00 | 128.00 | 131.00 | 131.00 | 24,996 |
| 01 Mar 2023 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 95,618 |
| 28 Feb 2023 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 132,473 |
| 27 Feb 2023 | 133.50 | 137.00 | 128.00 | 134.00 | 134.00 | 18,579 |
| 24 Feb 2023 | 137.50 | 140.00 | 131.25 | 134.00 | 134.00 | 44,784 |
| 23 Feb 2023 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | 48,969 |
| 22 Feb 2023 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 136,319 |
| 21 Feb 2023 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 30,849 |
| 20 Feb 2023 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 130,298 |
| 17 Feb 2023 | 142.50 | 143.00 | 138.00 | 140.50 | 140.50 | 194,963 |
| 16 Feb 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 159,199 |
| 15 Feb 2023 | 143.50 | 145.00 | 140.00 | 142.00 | 142.00 | 143,244 |
| 14 Feb 2023 | 137.50 | 150.00 | 137.00 | 140.00 | 140.00 | 364,354 |
| 13 Feb 2023 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 24,647 |
| 10 Feb 2023 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 42,099 |
| 09 Feb 2023 | 137.00 | 142.50 | 135.00 | 138.00 | 138.00 | 83,979 |
| 08 Feb 2023 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 105,124 |
| 07 Feb 2023 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 198,512 |
| 06 Feb 2023 | 141.00 | 144.00 | 138.00 | 141.00 | 141.00 | 70,130 |
| 03 Feb 2023 | 138.00 | 144.00 | 136.00 | 140.00 | 140.00 | 78,298 |
| 02 Feb 2023 | 139.50 | 141.00 | 135.00 | 137.50 | 137.50 | 202,846 |
| 01 Feb 2023 | 143.00 | 145.00 | 138.30 | 140.00 | 140.00 | 91,937 |
| 31 Jan 2023 | 143.50 | 145.00 | 141.00 | 143.00 | 143.00 | 113,534 |
| 30 Jan 2023 | 145.00 | 148.00 | 140.50 | 145.00 | 145.00 | 99,550 |
| 27 Jan 2023 | 146.00 | 150.00 | 142.00 | 145.00 | 145.00 | 19,684 |
| 26 Jan 2023 | 144.50 | 150.00 | 141.00 | 146.00 | 146.00 | 33,386 |
| 25 Jan 2023 | 149.00 | 150.00 | 141.00 | 144.50 | 144.50 | 44,125 |
| 24 Jan 2023 | 147.50 | 155.00 | 145.00 | 149.00 | 149.00 | 93,405 |
| 23 Jan 2023 | 147.00 | 155.00 | 145.00 | 150.00 | 150.00 | 102,016 |
| 20 Jan 2023 | 147.50 | 150.00 | 144.00 | 144.00 | 144.00 | 70,650 |
| 19 Jan 2023 | 147.00 | 150.00 | 144.00 | 150.00 | 150.00 | 63,983 |
| 18 Jan 2023 | 145.50 | 151.00 | 141.00 | 151.00 | 151.00 | 591,223 |
| 17 Jan 2023 | 143.50 | 150.00 | 140.00 | 150.00 | 150.00 | 44,056 |
| 16 Jan 2023 | 134.00 | 147.00 | 130.00 | 143.50 | 143.50 | 82,189 |
| 13 Jan 2023 | 134.00 | 138.00 | 130.00 | 134.00 | 134.00 | 19,393 |
| 12 Jan 2023 | 134.00 | 138.00 | 130.00 | 135.00 | 135.00 | 19,487 |
| 11 Jan 2023 | 135.00 | 140.00 | 130.00 | 136.00 | 136.00 | 198,784 |
| 10 Jan 2023 | 122.50 | 140.00 | 121.50 | 138.00 | 138.00 | 96,967 |
| 09 Jan 2023 | 118.00 | 125.50 | 116.00 | 125.50 | 125.50 | 684,771 |
| 06 Jan 2023 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 152,881 |
| 05 Jan 2023 | 117.50 | 120.00 | 115.00 | 118.00 | 118.00 | 127,870 |
| 04 Jan 2023 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 34,822 |
| 03 Jan 2023 | 115.00 | 120.00 | 114.50 | 115.50 | 115.50 | 200,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.