Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 215.00
0.00 (0.00%)
Aug 8, 2025, 3:11 PM GMT+1
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 213.16 | 1.15% | 58,174 |
| Aug 5, 2025 | 225.00 | 225.00 | 210.00 | 217.50 | 210.74 | - | 24,229 |
| Aug 4, 2025 | 219.85 | 225.00 | 210.00 | 217.50 | 210.74 | 1.16% | 57,203 |
| Aug 1, 2025 | 214.30 | 220.00 | 212.50 | 215.00 | 208.31 | - | 158,747 |
| Jul 31, 2025 | 219.70 | 225.00 | 210.00 | 215.00 | 208.31 | 2.38% | 1,056,106 |
| Jul 30, 2025 | 220.00 | 225.00 | 210.00 | 210.00 | 203.47 | -3.67% | 26,637 |
| Jul 29, 2025 | 219.00 | 225.00 | 210.00 | 218.00 | 211.22 | 0.23% | 24,368 |
| Jul 28, 2025 | 221.30 | 225.00 | 212.00 | 217.50 | 210.74 | - | 25,864 |
| Jul 25, 2025 | 220.00 | 225.00 | 210.00 | 217.50 | 210.74 | 1.16% | 40,834 |
| Jul 24, 2025 | 210.00 | 220.00 | 200.00 | 215.00 | 208.31 | 4.88% | 110,049 |
| Jul 23, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 198.62 | - | 81,231 |
| Jul 22, 2025 | 194.40 | 205.02 | 187.00 | 205.00 | 198.62 | 5.13% | 359,863 |
| Jul 21, 2025 | 189.40 | 195.00 | 180.00 | 195.00 | 188.94 | 5.41% | 92,079 |
| Jul 18, 2025 | 181.25 | 190.00 | 180.00 | 185.00 | 179.25 | 0.54% | 1,510,694 |
| Jul 17, 2025 | 180.00 | 190.00 | 175.00 | 184.00 | 178.28 | 3.66% | 39,733 |
| Jul 16, 2025 | 180.75 | 195.00 | 175.00 | 177.50 | 171.98 | -5.33% | 92,012 |
| Jul 15, 2025 | 175.00 | 195.00 | 175.00 | 187.50 | 181.67 | 4.17% | 72,365 |
| Jul 14, 2025 | 176.52 | 183.00 | 176.52 | 180.00 | 174.40 | - | 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 |
| Jun 30, 2025 | 190.00 | 190.00 | 184.00 | 185.00 | 179.25 | - | 10,603 |
| Jun 27, 2025 | 183.90 | 190.00 | 180.00 | 185.00 | 179.25 | - | 6,338 |
| Jun 26, 2025 | 190.00 | 190.00 | 180.00 | 185.00 | 179.25 | - | 16,020 |
| Jun 25, 2025 | 195.00 | 195.00 | 180.00 | 185.00 | 179.25 | 2.21% | 14,445 |
| Jun 24, 2025 | 181.20 | 195.00 | 180.00 | 181.00 | 175.37 | -4.74% | 18,374 |
| Jun 23, 2025 | 186.75 | 195.00 | 180.00 | 190.00 | 184.09 | 5.56% | 12,373 |
| Jun 20, 2025 | 180.00 | 195.00 | 180.00 | 180.00 | 174.40 | - | 10,764 |
| Jun 19, 2025 | 180.75 | 195.00 | 180.00 | 180.00 | 174.40 | -4.00% | 23,693 |
| Jun 18, 2025 | 180.00 | 195.00 | 180.00 | 187.50 | 181.67 | 4.17% | 24,134 |
| Jun 17, 2025 | 183.30 | 195.00 | 180.00 | 180.00 | 174.40 | -5.26% | 48,704 |
| Jun 16, 2025 | 180.00 | 195.00 | 180.00 | 190.00 | 184.09 | 5.56% | 25,419 |
| Jun 13, 2025 | 184.50 | 195.00 | 180.00 | 180.00 | 174.40 | -4.00% | 27,147 |
| Jun 12, 2025 | 188.75 | 195.00 | 180.00 | 187.50 | 181.67 | - | 23,400 |
| Jun 11, 2025 | 187.10 | 195.00 | 180.00 | 187.50 | 181.67 | 1.35% | 9,778 |
| Jun 10, 2025 | 180.50 | 195.00 | 180.00 | 185.00 | 179.25 | -1.33% | 33,132 |
| Jun 9, 2025 | 186.00 | 195.00 | 180.00 | 187.50 | 181.67 | -1.32% | 13,062 |
| Jun 6, 2025 | 186.50 | 195.00 | 186.00 | 190.00 | 184.09 | 2.15% | 13,275 |
| Jun 5, 2025 | 185.00 | 195.00 | 185.00 | 186.00 | 180.22 | -2.11% | 15,204 |
| Jun 4, 2025 | 185.00 | 195.00 | 185.00 | 190.00 | 184.09 | 2.70% | 5,961 |
| Jun 3, 2025 | 185.00 | 200.00 | 185.00 | 185.00 | 179.25 | - | 33,824 |
| Jun 2, 2025 | 188.40 | 200.00 | 185.00 | 185.00 | 179.25 | -3.90% | 16,398 |