The Cheesecake Factory Incorporated (LON:0A5B)
London · Delayed Price · Currency is GBP · Price in USD 55.35
-0.11 (-0.20%)
At close: Oct 28, 2025
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 55.16 | 55.35 | 55.16 | 55.35 | 55.08 | -0.20% | 954 |
| Sep 29, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.19 | 25.46% | 238 |
| Apr 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.45 | -12.43% | 177 |
| Mar 24, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.62 | 8.15% | 117 |
| Mar 12, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 45.88 | -4.51% | 100 |
| Mar 7, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.05 | -1.19% | 100 |
| Mar 4, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 48.36 | -9.30% | 621 |
| Feb 24, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 53.32 | 3.21% | 400 |
| Feb 10, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 51.67 | -5.70% | 448 |
| Jan 31, 2025 | 55.87 | 56.43 | 55.53 | 56.05 | 54.79 | 0.03% | 1,036 |
| Jan 30, 2025 | 54.56 | 56.18 | 54.09 | 56.03 | 54.78 | 3.26% | 992 |
| Jan 29, 2025 | 52.83 | 54.61 | 52.83 | 54.26 | 53.05 | 3.07% | 560 |
| Jan 28, 2025 | 51.99 | 53.21 | 51.60 | 52.64 | 51.47 | 2.40% | 2,050 |
| Jan 27, 2025 | 49.22 | 52.19 | 49.20 | 51.41 | 50.26 | -0.29% | 1,820 |
| Jan 24, 2025 | 50.98 | 51.57 | 50.75 | 51.56 | 50.41 | 0.88% | 878 |
| Jan 23, 2025 | 53.05 | 53.05 | 50.31 | 51.11 | 49.97 | -0.91% | 1,280 |
| Jan 22, 2025 | 51.75 | 52.86 | 51.24 | 51.58 | 50.43 | 0.41% | 3,333 |
| Jan 21, 2025 | 50.22 | 51.73 | 49.50 | 51.37 | 50.22 | 4.98% | 5,098 |
| Jan 17, 2025 | 48.48 | 49.03 | 48.30 | 48.93 | 47.84 | 0.64% | 573 |
| Jan 16, 2025 | 49.00 | 49.73 | 48.30 | 48.62 | 47.53 | -0.98% | 2,486 |
| Jan 15, 2025 | 50.64 | 50.82 | 48.91 | 49.10 | 48.00 | -0.52% | 1,798 |
| Jan 14, 2025 | 49.00 | 49.75 | 48.98 | 49.36 | 48.25 | 2.29% | 1,377 |
| Jan 13, 2025 | 46.71 | 48.30 | 46.71 | 48.25 | 47.17 | -0.63% | 1,935 |
| Jan 10, 2025 | 48.91 | 49.44 | 47.98 | 48.55 | 47.47 | -2.48% | 3,240 |
| Jan 8, 2025 | 49.20 | 49.79 | 48.39 | 49.79 | 48.68 | -1.24% | 1,170 |
| Jan 7, 2025 | 51.12 | 51.32 | 50.16 | 50.41 | 49.29 | 0.71% | 2,519 |
| Jan 6, 2025 | 50.19 | 50.23 | 49.27 | 50.06 | 48.94 | 1.51% | 1,504 |
| Jan 3, 2025 | 48.80 | 49.32 | 48.06 | 49.32 | 48.21 | 2.41% | 650 |
| Jan 2, 2025 | 48.00 | 48.86 | 47.82 | 48.16 | 47.08 | 0.32% | 784 |
| Dec 31, 2024 | 45.82 | 48.10 | 45.71 | 48.00 | 46.93 | 0.50% | 275 |
| Dec 30, 2024 | 47.15 | 47.91 | 46.85 | 47.76 | 46.69 | -0.03% | 1,412 |
| Dec 27, 2024 | 47.88 | 48.42 | 47.60 | 47.78 | 46.71 | -1.05% | 344 |
| Dec 26, 2024 | 47.73 | 48.52 | 47.47 | 48.28 | 47.20 | 0.56% | 542 |
| Dec 24, 2024 | 47.77 | 48.15 | 47.50 | 48.01 | 46.94 | 1.31% | 884 |
| Dec 23, 2024 | 48.18 | 48.27 | 47.18 | 47.39 | 46.33 | -2.29% | 813 |
| Dec 20, 2024 | 48.50 | 48.82 | 47.87 | 48.50 | 47.41 | -0.41% | 403 |
| Dec 19, 2024 | 48.69 | 49.91 | 48.69 | 48.70 | 47.61 | -0.45% | 579 |
| Dec 18, 2024 | 50.84 | 50.90 | 48.92 | 48.92 | 47.83 | -3.44% | 603 |
| Dec 17, 2024 | 50.88 | 51.36 | 50.16 | 50.67 | 49.53 | -1.20% | 1,110 |
| Dec 16, 2024 | 50.20 | 51.28 | 50.00 | 51.28 | 50.13 | 3.47% | 1,044 |
| Dec 13, 2024 | 50.17 | 50.36 | 49.42 | 49.56 | 48.45 | -1.78% | 1,707 |
| Dec 12, 2024 | 50.08 | 51.06 | 50.08 | 50.46 | 49.33 | -0.24% | 166 |
| Dec 11, 2024 | 51.00 | 51.36 | 50.55 | 50.58 | 49.45 | -0.90% | 1,570 |
| Dec 10, 2024 | 49.09 | 51.04 | 48.29 | 51.04 | 49.90 | 4.20% | 2,352 |
| Dec 9, 2024 | 50.76 | 50.76 | 48.70 | 48.98 | 47.89 | -2.19% | 1,683 |
| Dec 6, 2024 | 50.84 | 51.70 | 50.05 | 50.08 | 48.96 | -1.39% | 1,059 |
| Dec 5, 2024 | 51.95 | 52.09 | 50.50 | 50.79 | 49.65 | 0.24% | 1,171 |
| Dec 4, 2024 | 50.12 | 51.06 | 49.90 | 50.67 | 49.53 | 0.47% | 918 |
| Dec 3, 2024 | 49.77 | 50.52 | 49.55 | 50.43 | 49.30 | 2.41% | 598 |