Cake Box Holdings Plc (AIM:CBOX)
London · Delayed Price · Currency is GBP · Price in GBX 200.60
-1.40 (-0.69%)
Aug 17, 2026, 11:12 AM GMT
Cake Box Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 201.00 | 204.70 | 201.00 | 204.70 | - | 1.34% | 10,001 |
| Aug 14, 2026 | 204.70 | 202.00 | 200.00 | 202.00 | 202.00 | -0.25% | 92,788 |
| Aug 13, 2026 | 206.75 | 210.00 | 200.00 | 202.50 | 202.50 | -0.15% | 75,611 |
| 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 |
| Jun 25, 2026 | 195.00 | 199.95 | 190.00 | 190.00 | 183.49 | -2.56% | 36,854 |
| Jun 24, 2026 | 195.00 | 195.00 | 190.00 | 195.00 | 188.31 | - | 7,674 |
| Jun 23, 2026 | 195.00 | 200.00 | 190.50 | 195.00 | 188.31 | - | 5,617 |
| Jun 22, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 188.31 | - | 1,149 |
| Jun 19, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 188.31 | - | 17,026 |
| Jun 18, 2026 | 195.00 | 196.50 | 190.50 | 195.00 | 188.31 | -1.27% | 4,475 |
| Jun 17, 2026 | 197.50 | 199.83 | 195.00 | 197.50 | 190.73 | - | 15,147 |
| Jun 16, 2026 | 198.50 | 200.00 | 195.00 | 197.50 | 190.73 | -1.25% | 18,938 |
| Jun 15, 2026 | 195.00 | 200.00 | 190.00 | 200.00 | 193.14 | 2.56% | 88,363 |
| Jun 12, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 188.31 | - | 15,496 |
| Jun 11, 2026 | 195.00 | 200.00 | 191.50 | 195.00 | 188.31 | - | 10,615 |
| Jun 10, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 188.31 | 1.83% | 8,940 |
| Jun 9, 2026 | 195.00 | 200.00 | 190.10 | 191.50 | 184.93 | -4.25% | 406,598 |