Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 192.50
+0.50 (0.26%)
At close: Mar 26, 2026
Cake Box Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 191.00 | 195.00 | 185.00 | 192.00 | 192.00 | -0.26% | 39,384 |
| Mar 24, 2026 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 9,562 |
| Mar 23, 2026 | 192.50 | 200.00 | 190.00 | 195.00 | 195.00 | 1.30% | 67,723 |
| Mar 20, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 116,341 |
| Mar 19, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 30,253 |
| Mar 18, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 5,417 |
| Mar 17, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -1.28% | 134,416 |
| Mar 16, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 223,235 |
| Mar 13, 2026 | 195.00 | 200.00 | 193.56 | 195.00 | 195.00 | - | 11,640 |
| Mar 12, 2026 | 195.00 | 196.95 | 190.00 | 195.00 | 195.00 | - | 21,440 |
| Mar 11, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 13,121 |
| Mar 10, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 29,706 |
| Mar 9, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 66,197 |
| Mar 6, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | -1.27% | 3,669 |
| Mar 5, 2026 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | - | 22,546 |
| Mar 4, 2026 | 195.00 | 200.00 | 190.00 | 197.50 | 197.50 | 0.77% | 30,127 |
| Mar 3, 2026 | 195.00 | 203.00 | 196.00 | 196.00 | 196.00 | -2.00% | 88,431 |
| Mar 2, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 13,498 |
| Feb 27, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 33,503 |
| Feb 26, 2026 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 22,351 |
| Feb 25, 2026 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 54,362 |
| Feb 24, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 1.01% | 185,006 |
| Feb 23, 2026 | 197.50 | 200.00 | 195.00 | 198.00 | 198.00 | 0.25% | 3,038 |
| Feb 20, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | - | 28,791 |
| Feb 19, 2026 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | -1.25% | 71,725 |
| Feb 18, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 4,266 |
| Feb 17, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 9,351 |
| Feb 16, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 39,508 |
| Feb 13, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 112,567 |
| Feb 12, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 47,456 |
| Feb 11, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 10,290 |
| Feb 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 17,767 |
| Feb 9, 2026 | 196.65 | 205.00 | 195.00 | 200.00 | 200.00 | 0.50% | 18,568 |
| Feb 6, 2026 | 200.00 | 205.00 | 195.00 | 199.00 | 199.00 | -0.50% | 26,955 |
| Feb 5, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | -2.44% | 51,404 |
| Feb 4, 2026 | 200.00 | 205.00 | 195.00 | 205.00 | 205.00 | 3.54% | 22,381 |
| Feb 3, 2026 | 200.00 | 200.00 | 197.32 | 198.00 | 198.00 | -1.00% | 15,610 |
| Feb 2, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 0.50% | 26,200 |
| Jan 30, 2026 | 200.00 | 205.00 | 195.00 | 199.00 | 199.00 | -0.50% | 25,178 |
| Jan 29, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 2,841 |
| Jan 28, 2026 | 197.16 | 205.00 | 195.00 | 200.00 | 200.00 | - | 15,285 |
| Jan 27, 2026 | 197.05 | 205.00 | 195.00 | 200.00 | 200.00 | 1.52% | 4,610 |
| Jan 26, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.25% | 43,128 |
| Jan 23, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | -0.25% | 10,166 |
| Jan 22, 2026 | 195.25 | 198.00 | 198.00 | 198.00 | 198.00 | 0.25% | 24,571 |
| Jan 21, 2026 | 195.55 | 198.00 | 198.00 | 197.50 | 197.50 | -1.25% | 22,094 |
| Jan 20, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 33,528 |
| Jan 19, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | - | 8,121 |
| Jan 16, 2026 | 203.50 | 207.00 | 200.00 | 202.50 | 202.50 | 0.75% | 13,015 |
| Jan 15, 2026 | 203.50 | 207.00 | 200.00 | 201.00 | 201.00 | -1.95% | 6,972 |