Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 177.00
+1.00 (0.57%)
Oct 16, 2026, 4:29 PM GMT
Cake Box Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 173.50 | 180.00 | 170.00 | 177.00 | 177.00 | 0.57% | 56,958 |
| Oct 15, 2026 | 176.75 | 180.00 | 176.00 | 176.00 | 176.00 | -1.12% | 115,900 |
| Oct 14, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | - | 110,558 |
| Oct 13, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 49,496 |
| Oct 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.45% | 88,018 |
| Oct 9, 2026 | 175.00 | 175.00 | 173.00 | 172.50 | 172.50 | - | 14,815 |
| Oct 8, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | -0.86% | 70,533 |
| Oct 7, 2026 | 177.50 | 180.00 | 170.00 | 174.00 | 174.00 | 2.35% | 43,510 |
| Oct 6, 2026 | 177.50 | 180.00 | 170.00 | 170.00 | 170.00 | -2.86% | 18,989 |
| Oct 5, 2026 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | 0.57% | 31,468 |
| Oct 2, 2026 | 181.00 | 175.00 | 174.00 | 174.00 | 174.00 | -3.33% | 118,352 |
| Oct 1, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 96,848 |
| Sep 30, 2026 | 190.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | 16,895 |
| Sep 29, 2026 | 183.50 | 185.00 | 185.00 | 185.00 | 185.00 | - | 44,087 |
| Sep 28, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | -2.63% | 164,987 |
| Sep 25, 2026 | 187.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.70% | 14,516 |
| Sep 24, 2026 | 190.00 | 190.00 | 190.00 | 185.00 | 185.00 | - | 5,085 |
| Sep 23, 2026 | 190.00 | 190.00 | 181.55 | 185.00 | 185.00 | - | 21,687 |
| Sep 22, 2026 | 182.80 | 184.00 | 184.00 | 185.00 | 185.00 | 1.37% | 32,664 |
| Sep 21, 2026 | 185.00 | 183.00 | 183.00 | 182.50 | 182.50 | -1.35% | 35,978 |
| Sep 18, 2026 | 190.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.33% | 22,879 |
| Sep 17, 2026 | 185.06 | 190.00 | 185.06 | 187.50 | 187.50 | - | 7,980 |
| Sep 16, 2026 | 187.00 | 185.00 | 185.00 | 187.50 | 187.50 | 1.35% | 26,295 |
| Sep 15, 2026 | 188.55 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 198,009 |
| Sep 14, 2026 | 194.00 | 195.00 | 190.00 | 190.00 | 190.00 | - | 46,082 |
| Sep 11, 2026 | 189.12 | 195.00 | 185.00 | 190.00 | 190.00 | -2.06% | 32,772 |
| Sep 10, 2026 | 190.00 | 196.50 | 185.00 | 194.00 | 194.00 | 2.11% | 17,885 |
| Sep 9, 2026 | 190.00 | 195.00 | 188.65 | 190.00 | 190.00 | - | 10,061 |
| Sep 8, 2026 | 190.00 | 195.00 | 191.35 | 190.00 | 190.00 | -2.56% | 3,478 |
| Sep 7, 2026 | 190.00 | 195.00 | 185.00 | 195.00 | 195.00 | - | 30,652 |
| Sep 4, 2026 | 192.50 | 195.00 | 188.00 | 195.00 | 195.00 | 1.30% | 40,065 |
| Sep 3, 2026 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 38,583 |
| Sep 2, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | -0.51% | 27,097 |
| Sep 1, 2026 | 192.50 | 200.00 | 190.00 | 196.00 | 196.00 | 1.82% | 92,031 |
| Aug 28, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -1.28% | 24,325 |
| Aug 27, 2026 | 191.00 | 200.00 | 187.00 | 195.00 | 195.00 | 2.09% | 20,329 |
| Aug 26, 2026 | 191.00 | 195.00 | 188.20 | 191.00 | 191.00 | - | 97,103 |
| Aug 25, 2026 | 188.50 | 195.00 | 187.00 | 191.00 | 191.00 | 0.53% | 177,951 |
| Aug 24, 2026 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 2.15% | 198,843 |
| Aug 21, 2026 | 187.50 | 190.76 | 185.00 | 186.00 | 186.00 | -0.80% | 92,919 |
| Aug 20, 2026 | 192.50 | 194.25 | 185.00 | 187.50 | 187.50 | -3.85% | 168,948 |
| Aug 19, 2026 | 192.50 | 195.00 | 190.43 | 195.00 | 195.00 | -1.27% | 33,988 |
| Aug 18, 2026 | 197.50 | 200.00 | 190.00 | 197.50 | 197.50 | - | 264,416 |
| Aug 17, 2026 | 202.50 | 205.00 | 195.00 | 197.50 | 197.50 | -2.23% | 170,169 |
| Aug 14, 2026 | 202.50 | 205.00 | 200.00 | 202.00 | 202.00 | -0.25% | 92,789 |
| Aug 13, 2026 | 207.50 | 210.00 | 200.00 | 202.50 | 202.50 | -0.15% | 75,612 |
| Aug 12, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 202.80 | - | 69,540 |
| Aug 11, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 202.80 | - | 63,904 |
| Aug 10, 2026 | 202.50 | 215.00 | 200.00 | 210.00 | 202.80 | 3.70% | 140,500 |
| Aug 7, 2026 | 200.00 | 205.00 | 195.00 | 202.50 | 195.56 | -1.22% | 46,538 |