Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 192.20
-2.80 (-1.44%)
May 28, 2026, 4:19 PM GMT
Cake Box Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 26,899 |
| May 26, 2026 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 20,832 |
| May 22, 2026 | 195.00 | 200.00 | 191.00 | 195.00 | 195.00 | - | 6,853 |
| May 21, 2026 | 195.00 | 200.00 | 190.10 | 195.00 | 195.00 | - | 3,046 |
| May 20, 2026 | 195.00 | 200.00 | 190.10 | 195.00 | 195.00 | - | 2,205 |
| May 19, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 7,650 |
| May 18, 2026 | 194.50 | 199.00 | 199.00 | 195.00 | 195.00 | - | 38,053 |
| May 15, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 1,659 |
| May 14, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 13,581 |
| May 13, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 14,893 |
| May 12, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 125,027 |
| May 11, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 722 |
| May 8, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 17,921 |
| May 7, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 94,507 |
| May 6, 2026 | 195.00 | 200.00 | 191.00 | 195.00 | 195.00 | 2.63% | 41,520 |
| May 5, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | -2.56% | 205,497 |
| May 1, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 9,883 |
| Apr 30, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.09% | 155,420 |
| Apr 29, 2026 | 195.00 | 200.00 | 190.00 | 191.00 | 191.00 | -1.04% | 163,981 |
| Apr 28, 2026 | 195.00 | 200.00 | 190.00 | 193.00 | 193.00 | 0.26% | 11,257 |
| Apr 27, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 3,136 |
| Apr 24, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -1.28% | 2,581 |
| Apr 23, 2026 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 1.30% | 324,151 |
| Apr 22, 2026 | 192.50 | 195.00 | 192.22 | 192.50 | 192.50 | - | 1,468 |
| Apr 21, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 23,098 |
| Apr 20, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 44,745 |
| Apr 17, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 2,715 |
| Apr 16, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 19,207 |
| Apr 15, 2026 | 192.50 | 195.00 | 191.00 | 192.50 | 192.50 | - | 35,112 |
| Apr 14, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 50,939 |
| Apr 13, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 4,315 |
| Apr 10, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -0.52% | 7,303 |
| Apr 9, 2026 | 192.50 | 195.00 | 190.00 | 193.50 | 193.50 | 0.52% | 28,644 |
| Apr 8, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 5,076 |
| Apr 7, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -0.26% | 88,294 |
| Apr 2, 2026 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | -0.26% | 9,115 |
| Apr 1, 2026 | 192.50 | 195.00 | 190.40 | 193.50 | 193.50 | 0.52% | 7,394 |
| Mar 31, 2026 | 192.50 | 194.00 | 190.00 | 192.50 | 192.50 | - | 101,308 |
| Mar 30, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -0.26% | 41,550 |
| Mar 27, 2026 | 192.50 | 195.00 | 191.20 | 193.00 | 193.00 | 0.26% | 8,742 |
| Mar 26, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 0.26% | 16,674 |
| 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 |