Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
+2.50 (1.30%)
Sep 4, 2026, 4:35 PM GMT
Cake Box Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 200.00 | 205.00 | 195.00 | 205.00 | 197.97 | 2.50% | 49,961 |
| Aug 5, 2026 | 200.00 | 205.00 | 200.00 | 200.00 | 193.14 | - | 6,438 |
| Aug 4, 2026 | 200.00 | 207.00 | 198.00 | 200.00 | 193.14 | -0.50% | 16,426 |
| Aug 3, 2026 | 197.50 | 205.00 | 195.00 | 201.00 | 194.11 | 1.52% | 50,302 |
| Jul 31, 2026 | 197.50 | 200.00 | 196.00 | 198.00 | 191.21 | - | 13,117 |
| Jul 30, 2026 | 197.50 | 202.00 | 195.00 | 198.00 | 191.21 | -1.00% | 38,133 |
| Jul 29, 2026 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | 1.01% | 38,439 |
| Jul 28, 2026 | 197.50 | 200.00 | 195.00 | 198.00 | 191.21 | -1.00% | 92,462 |
| Jul 27, 2026 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | - | 29,425 |
| Jul 24, 2026 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | - | 6,770 |
| Jul 23, 2026 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | - | 136,010 |
| Jul 22, 2026 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | - | 45,531 |
| Jul 21, 2026 | 197.50 | 200.00 | 195.00 | 200.00 | 193.14 | 1.27% | 9,222 |
| Jul 20, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 190.73 | - | 90,996 |
| Jul 17, 2026 | 203.50 | 206.92 | 196.00 | 197.50 | 190.73 | -2.95% | 80,747 |
| Jul 16, 2026 | 203.50 | 207.00 | 200.00 | 203.50 | 196.52 | - | 18,657 |
| Jul 15, 2026 | 203.50 | 206.92 | 200.00 | 203.50 | 196.52 | -0.73% | 41,406 |
| Jul 14, 2026 | 202.50 | 207.00 | 200.00 | 205.00 | 197.97 | - | 65,347 |
| Jul 13, 2026 | 202.50 | 205.00 | 200.00 | 205.00 | 197.97 | 1.23% | 30,244 |
| Jul 10, 2026 | 202.50 | 205.00 | 199.00 | 202.50 | 195.56 | - | 25,975 |
| Jul 9, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 195.56 | 0.25% | 27,853 |
| Jul 8, 2026 | 205.00 | 210.00 | 200.00 | 202.00 | 195.07 | -1.46% | 89,389 |
| Jul 7, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 197.97 | - | 87,451 |
| Jul 6, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 197.97 | - | 76,771 |
| Jul 3, 2026 | 200.00 | 210.00 | 200.00 | 205.00 | 197.97 | 2.50% | 114,974 |
| Jul 2, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 193.14 | - | 36,479 |
| Jul 1, 2026 | 195.00 | 205.00 | 190.00 | 200.00 | 193.14 | 2.56% | 101,928 |
| Jun 30, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 188.31 | 2.63% | 109,150 |
| Jun 29, 2026 | 193.50 | 197.00 | 190.00 | 190.00 | 183.49 | -1.81% | 17,553 |
| Jun 26, 2026 | 193.50 | 197.00 | 190.00 | 193.50 | 186.87 | 1.84% | 6,261 |