Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 198.00
+3.00 (1.54%)
Sep 9, 2025, 2:00 PM GMT+1
Cake Box Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 193.66 | 198.80 | 190.00 | 190.00 | 190.00 | -2.56% | 7,984 |
| Sep 8, 2025 | 195.00 | 200.00 | 191.20 | 195.00 | 195.00 | 2.63% | 19,464 |
| Sep 5, 2025 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | -2.56% | 15,402 |
| Sep 4, 2025 | 198.00 | 200.00 | 193.00 | 195.00 | 195.00 | -2.50% | 70,858 |
| Sep 3, 2025 | 205.00 | 214.00 | 195.00 | 200.00 | 200.00 | -2.44% | 60,467 |
| Sep 2, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | -1.91% | 8,919 |
| Sep 1, 2025 | 202.00 | 210.00 | 200.00 | 209.00 | 209.00 | 3.98% | 41,458 |
| Aug 29, 2025 | 200.00 | 210.00 | 200.00 | 201.00 | 201.00 | -1.95% | 42,062 |
| Aug 28, 2025 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 21,026 |
| Aug 27, 2025 | 196.00 | 210.00 | 196.00 | 205.00 | 205.00 | - | 12,027 |
| Aug 26, 2025 | 206.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 162,916 |
| Aug 22, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 14,753 |
| Aug 21, 2025 | 203.35 | 210.00 | 200.00 | 205.00 | 205.00 | - | 9,037 |
| Aug 20, 2025 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | - | 15,421 |
| Aug 19, 2025 | 201.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 211,154 |
| Aug 18, 2025 | 200.00 | 209.50 | 200.00 | 205.00 | 205.00 | - | 69,239 |
| Aug 15, 2025 | 204.68 | 210.00 | 203.00 | 205.00 | 205.00 | 1.23% | 79,826 |
| Aug 14, 2025 | 201.25 | 210.00 | 200.00 | 202.50 | 202.50 | -4.48% | 111,208 |
| Aug 13, 2025 | 206.00 | 212.00 | 200.00 | 212.00 | 212.00 | -1.40% | 42,781 |
| Aug 12, 2025 | 212.00 | 215.00 | 207.50 | 215.00 | 215.00 | - | 15,368 |
| Aug 11, 2025 | 213.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 29,137 |
| Aug 8, 2025 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 26,516 |
| Aug 7, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -2.27% | 41,471 |
| Aug 6, 2025 | 225.00 | 225.00 | 211.00 | 220.00 | 213.20 | 1.15% | 58,174 |
| Aug 5, 2025 | 225.00 | 225.00 | 210.00 | 217.50 | 210.78 | - | 24,229 |
| Aug 4, 2025 | 219.85 | 225.00 | 210.00 | 217.50 | 210.78 | 1.16% | 57,203 |
| Aug 1, 2025 | 214.30 | 220.00 | 212.50 | 215.00 | 208.35 | - | 158,747 |
| Jul 31, 2025 | 219.70 | 225.00 | 210.00 | 215.00 | 208.35 | 2.38% | 1,056,106 |
| Jul 30, 2025 | 220.00 | 225.00 | 210.00 | 210.00 | 203.51 | -3.67% | 26,637 |
| Jul 29, 2025 | 219.00 | 225.00 | 210.00 | 218.00 | 211.26 | 0.23% | 24,368 |
| Jul 28, 2025 | 221.30 | 225.00 | 212.00 | 217.50 | 210.78 | - | 25,864 |
| Jul 25, 2025 | 220.00 | 225.00 | 210.00 | 217.50 | 210.78 | 1.16% | 40,834 |
| Jul 24, 2025 | 210.00 | 220.00 | 200.00 | 215.00 | 208.35 | 4.88% | 110,049 |
| Jul 23, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 198.66 | - | 81,231 |
| Jul 22, 2025 | 194.40 | 205.02 | 187.00 | 205.00 | 198.66 | 5.13% | 359,863 |
| Jul 21, 2025 | 189.40 | 195.00 | 180.00 | 195.00 | 188.97 | 5.41% | 92,079 |
| Jul 18, 2025 | 181.25 | 190.00 | 180.00 | 185.00 | 179.28 | 0.54% | 1,510,694 |
| Jul 17, 2025 | 180.00 | 190.00 | 175.00 | 184.00 | 178.31 | 3.66% | 39,733 |
| Jul 16, 2025 | 180.75 | 195.00 | 175.00 | 177.50 | 172.01 | -5.33% | 92,012 |
| Jul 15, 2025 | 175.00 | 195.00 | 175.00 | 187.50 | 181.70 | 4.17% | 72,365 |
| Jul 14, 2025 | 176.52 | 183.00 | 176.52 | 180.00 | 174.44 | - | 43,407 |
| Jul 11, 2025 | 177.66 | 183.00 | 177.66 | 180.00 | 174.40 | 0.56% | 9,387 |
| Jul 10, 2025 | 180.00 | 183.00 | 175.00 | 179.00 | 173.43 | - | 25,277 |
| Jul 9, 2025 | 183.00 | 183.00 | 178.00 | 179.00 | 173.43 | - | 14,691 |
| Jul 8, 2025 | 180.00 | 185.00 | 175.40 | 179.00 | 173.43 | -0.56% | 38,755 |
| Jul 7, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 174.40 | -1.37% | 45,263 |
| Jul 4, 2025 | 183.00 | 185.00 | 180.00 | 182.50 | 176.82 | - | 10,920 |
| Jul 3, 2025 | 181.00 | 185.00 | 180.00 | 182.50 | 176.82 | 0.27% | 35,935 |
| Jul 2, 2025 | 185.00 | 190.00 | 178.00 | 182.00 | 176.34 | -1.62% | 31,387 |
| Jul 1, 2025 | 190.00 | 190.00 | 180.00 | 185.00 | 179.25 | - | 7,448 |