Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 209.00
+1.50 (0.72%)
Oct 10, 2025, 4:35 PM GMT+1
Cake Box Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 207.50 | 215.00 | 200.00 | 209.00 | 209.00 | 0.72% | 5,411 |
| Oct 9, 2025 | 207.50 | 215.00 | 200.00 | 207.50 | 207.50 | 0.24% | 26,294 |
| Oct 8, 2025 | 200.00 | 210.00 | 195.00 | 207.00 | 207.00 | 3.50% | 401,151 |
| Oct 7, 2025 | 200.00 | 205.00 | 194.75 | 200.00 | 200.00 | 0.76% | 46,734 |
| Oct 6, 2025 | 199.00 | 205.00 | 192.00 | 198.50 | 198.50 | - | 38,867 |
| Oct 3, 2025 | 198.50 | 205.00 | 192.00 | 198.50 | 198.50 | - | 14,286 |
| Oct 2, 2025 | 197.50 | 205.00 | 190.00 | 198.50 | 198.50 | 4.47% | 9,290 |
| Oct 1, 2025 | 197.50 | 205.00 | 190.00 | 190.00 | 190.00 | -3.80% | 8,526 |
| Sep 30, 2025 | 195.00 | 205.00 | 190.00 | 197.50 | 197.50 | 1.28% | 32,519 |
| Sep 29, 2025 | 197.50 | 205.00 | 190.00 | 195.00 | 195.00 | -1.27% | 37,992 |
| Sep 26, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 4,194 |
| Sep 25, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 4,884 |
| Sep 24, 2025 | 197.50 | 203.00 | 196.30 | 197.50 | 197.50 | - | 19,410 |
| Sep 23, 2025 | 197.50 | 205.00 | 195.00 | 197.50 | 197.50 | -1.25% | 12,110 |
| Sep 22, 2025 | 197.50 | 205.00 | 190.00 | 200.00 | 200.00 | 1.27% | 11,384 |
| Sep 19, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 50,570 |
| Sep 18, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 15,063 |
| Sep 17, 2025 | 197.50 | 197.50 | 190.00 | 197.50 | 197.50 | - | 3,562 |
| Sep 16, 2025 | 195.00 | 205.00 | 190.00 | 197.50 | 197.50 | -0.75% | 8,148 |
| Sep 15, 2025 | 195.00 | 200.00 | 190.00 | 199.00 | 199.00 | 1.02% | 19,292 |
| Sep 12, 2025 | 195.00 | 200.00 | 191.06 | 197.00 | 197.00 | 1.03% | 53,622 |
| Sep 11, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,293 |
| Sep 10, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | - | 11,231 |
| Sep 9, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 78,012 |
| 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 |