Cake Box Holdings Plc (AIM:CBOX)
London
· Delayed Price · Currency is GBP · Price in GBX 206.50
0.00 (0.00%)
At close: Dec 5, 2025
Cake Box Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | - | 16,008 |
| Dec 4, 2025 | 207.50 | 210.00 | 203.00 | 206.50 | 206.50 | -1.67% | 10,158 |
| Dec 3, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 16,216 |
| Dec 2, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 42,898 |
| Dec 1, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | 0.96% | 11,046 |
| Nov 28, 2025 | 210.00 | 215.00 | 205.00 | 208.00 | 204.43 | -0.95% | 69,623 |
| Nov 27, 2025 | 207.50 | 215.00 | 205.00 | 210.00 | 206.40 | 1.94% | 290,771 |
| Nov 26, 2025 | 210.00 | 210.00 | 205.00 | 206.00 | 202.47 | -1.90% | 406,788 |
| Nov 25, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | -2.33% | 90,313 |
| Nov 24, 2025 | 210.00 | 215.00 | 205.00 | 215.00 | 211.31 | 2.38% | 60,790 |
| Nov 21, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 8,289 |
| Nov 20, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 5,008 |
| Nov 19, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 43,634 |
| Nov 18, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 28,769 |
| Nov 17, 2025 | 210.00 | 215.00 | 205.00 | 210.00 | 206.40 | - | 8,118 |
| Nov 14, 2025 | 210.00 | 216.00 | 205.00 | 210.00 | 206.40 | 2.44% | 31,018 |
| Nov 13, 2025 | 212.50 | 220.00 | 205.00 | 205.00 | 201.49 | - | 16,484 |
| Nov 12, 2025 | 212.50 | 220.00 | 205.00 | 205.00 | 201.49 | - | 20,753 |
| Nov 11, 2025 | 212.50 | 220.00 | 205.00 | 205.00 | 201.49 | -2.38% | 36,698 |
| Nov 10, 2025 | 212.50 | 220.00 | 205.00 | 210.00 | 206.40 | 0.96% | 8,763 |
| Nov 7, 2025 | 212.50 | 220.00 | 205.00 | 208.00 | 204.43 | -2.12% | 28,001 |
| Nov 6, 2025 | 212.50 | 220.00 | 205.00 | 212.50 | 208.86 | -1.16% | 4,837 |
| Nov 5, 2025 | 212.50 | 220.00 | 205.00 | 215.00 | 211.31 | 1.18% | 35,725 |
| Nov 4, 2025 | 212.50 | 220.00 | 205.00 | 212.50 | 208.86 | - | 13,545 |
| Nov 3, 2025 | 212.50 | 220.00 | 205.00 | 212.50 | 208.86 | -3.41% | 20,849 |
| Oct 31, 2025 | 212.50 | 220.00 | 205.00 | 220.00 | 216.23 | 3.53% | 21,227 |
| Oct 30, 2025 | 212.50 | 220.00 | 205.00 | 212.50 | 208.86 | - | 12,809 |
| Oct 29, 2025 | 205.00 | 220.00 | 200.00 | 212.50 | 208.86 | 3.66% | 77,499 |
| Oct 28, 2025 | 202.50 | 210.00 | 200.00 | 205.00 | 201.49 | 1.23% | 27,928 |
| Oct 27, 2025 | 202.50 | 205.00 | 200.00 | 202.50 | 199.03 | -0.25% | 9,852 |
| Oct 24, 2025 | 202.50 | 205.00 | 202.25 | 203.00 | 199.52 | 0.25% | 14,832 |
| Oct 23, 2025 | 202.50 | 205.00 | 201.00 | 202.50 | 199.03 | 1.25% | 14,368 |
| Oct 22, 2025 | 202.50 | 205.00 | 200.00 | 200.00 | 196.57 | -1.23% | 41,566 |
| Oct 21, 2025 | 202.50 | 205.00 | 201.50 | 202.50 | 199.03 | - | 32,919 |
| Oct 20, 2025 | 202.50 | 205.00 | 196.00 | 202.50 | 199.03 | - | 22,078 |
| Oct 17, 2025 | 202.50 | 205.00 | 196.00 | 202.50 | 199.03 | - | 224,311 |
| Oct 16, 2025 | 202.50 | 205.00 | 200.00 | 202.50 | 199.03 | - | 41,875 |
| Oct 15, 2025 | 202.50 | 210.00 | 200.00 | 202.50 | 199.03 | -1.22% | 11,945 |
| Oct 14, 2025 | 207.50 | 215.00 | 200.00 | 205.00 | 201.49 | -1.20% | 193,776 |
| Oct 13, 2025 | 207.50 | 215.00 | 200.00 | 207.50 | 203.94 | -0.72% | 131,517 |
| Oct 10, 2025 | 207.50 | 215.00 | 200.00 | 209.00 | 205.42 | 0.72% | 4,921 |
| Oct 9, 2025 | 207.50 | 215.00 | 200.00 | 207.50 | 203.94 | 0.24% | 26,294 |
| Oct 8, 2025 | 200.00 | 210.00 | 195.00 | 207.00 | 203.45 | 3.50% | 401,150 |
| Oct 7, 2025 | 198.50 | 205.00 | 194.75 | 200.00 | 196.57 | 0.76% | 46,733 |
| Oct 6, 2025 | 198.50 | 205.00 | 192.00 | 198.50 | 195.10 | - | 38,867 |
| Oct 3, 2025 | 198.50 | 205.00 | 192.00 | 198.50 | 195.10 | - | 14,286 |
| Oct 2, 2025 | 197.50 | 205.00 | 190.00 | 198.50 | 195.10 | 4.47% | 9,288 |
| Oct 1, 2025 | 197.50 | 205.00 | 190.00 | 190.00 | 186.74 | -3.80% | 8,526 |
| Sep 30, 2025 | 195.00 | 205.00 | 190.00 | 197.50 | 194.11 | 1.28% | 30,767 |
| Sep 29, 2025 | 197.50 | 205.00 | 190.00 | 195.00 | 191.66 | -1.27% | 37,993 |
| Sep 26, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 194.11 | - | 4,194 |
| Sep 25, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 194.11 | - | 4,884 |
| Sep 24, 2025 | 197.50 | 203.00 | 196.30 | 197.50 | 194.11 | - | 19,410 |
| Sep 23, 2025 | 197.50 | 205.00 | 195.00 | 197.50 | 194.11 | -1.25% | 12,110 |
| Sep 22, 2025 | 197.50 | 205.00 | 190.00 | 200.00 | 196.57 | 1.27% | 11,384 |
| Sep 19, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 194.11 | - | 50,570 |
| Sep 18, 2025 | 197.50 | 205.00 | 190.00 | 197.50 | 194.11 | - | 14,766 |
| Sep 17, 2025 | 197.50 | 193.05 | 190.00 | 197.50 | 194.11 | - | 3,407 |
| Sep 16, 2025 | 195.00 | 205.00 | 190.00 | 197.50 | 194.11 | -0.75% | 7,832 |
| Sep 15, 2025 | 195.00 | 200.00 | 190.00 | 199.00 | 195.59 | 1.02% | 18,836 |
| Sep 12, 2025 | 195.00 | 200.00 | 191.06 | 197.00 | 193.62 | 1.03% | 53,622 |
| Sep 11, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.66 | - | 2,205 |
| Sep 10, 2025 | 195.00 | 200.00 | 195.00 | 195.00 | 191.66 | - | 11,231 |
| Sep 9, 2025 | 195.00 | 200.00 | 190.00 | 195.00 | 191.66 | - | 78,012 |
| Sep 8, 2025 | 195.00 | 200.00 | 191.20 | 195.00 | 191.66 | 2.63% | 19,464 |
| Sep 5, 2025 | 195.00 | 200.00 | 190.00 | 190.00 | 186.74 | -2.56% | 15,398 |
| Sep 4, 2025 | 195.00 | 200.00 | 193.00 | 195.00 | 191.66 | -2.50% | 70,858 |
| Sep 3, 2025 | 205.00 | 214.00 | 190.00 | 200.00 | 196.57 | -2.44% | 60,465 |
| Sep 2, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 201.49 | -1.91% | 8,684 |
| Sep 1, 2025 | 205.00 | 210.00 | 200.00 | 209.00 | 205.42 | 3.98% | 41,107 |
| Aug 29, 2025 | 205.00 | 210.00 | 200.00 | 201.00 | 197.55 | -1.95% | 42,060 |
| Aug 28, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 201.49 | - | 20,214 |
| Aug 27, 2025 | 205.00 | 210.00 | 196.00 | 205.00 | 201.49 | - | 12,027 |
| Aug 26, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 201.49 | - | 162,912 |
| Aug 22, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 201.49 | - | 12,367 |
| Aug 21, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 201.49 | - | 9,037 |
| Aug 20, 2025 | 205.00 | 207.00 | 203.00 | 205.00 | 201.49 | - | 15,145 |
| Aug 19, 2025 | 205.00 | 210.00 | 200.00 | 205.00 | 201.49 | - | 211,154 |
| Aug 18, 2025 | 205.00 | 209.50 | 200.00 | 205.00 | 201.49 | - | 69,239 |
| Aug 15, 2025 | 202.50 | 210.00 | 203.00 | 205.00 | 201.49 | 1.23% | 79,826 |
| Aug 14, 2025 | 205.00 | 210.00 | 200.00 | 202.50 | 199.03 | -4.48% | 111,206 |
| Aug 13, 2025 | 212.50 | 212.00 | 200.00 | 212.00 | 208.37 | -1.40% | 42,782 |
| Aug 12, 2025 | 215.00 | 212.25 | 207.50 | 215.00 | 211.31 | - | 15,368 |
| Aug 11, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 211.31 | - | 26,658 |
| Aug 8, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 211.31 | - | 23,256 |
| Aug 7, 2025 | 212.50 | 220.00 | 210.00 | 215.00 | 211.31 | -2.27% | 41,472 |
| Aug 6, 2025 | 217.50 | 225.00 | 211.00 | 220.00 | 209.55 | 1.15% | 58,174 |
| Aug 5, 2025 | 217.50 | 225.00 | 210.00 | 217.50 | 207.16 | - | 24,229 |
| Aug 4, 2025 | 215.00 | 225.00 | 210.00 | 217.50 | 207.16 | 1.16% | 57,203 |
| Aug 1, 2025 | 215.00 | 220.00 | 212.50 | 215.00 | 204.78 | - | 158,747 |
| Jul 31, 2025 | 217.50 | 225.00 | 210.00 | 215.00 | 204.78 | 2.38% | 1,056,107 |
| Jul 30, 2025 | 217.50 | 225.00 | 210.00 | 210.00 | 200.02 | -3.67% | 26,637 |
| Jul 29, 2025 | 217.50 | 225.00 | 210.00 | 218.00 | 207.64 | 0.23% | 24,369 |
| Jul 28, 2025 | 217.50 | 225.00 | 212.00 | 217.50 | 207.16 | - | 25,864 |
| Jul 25, 2025 | 215.00 | 225.00 | 210.00 | 217.50 | 207.16 | 1.16% | 40,835 |
| Jul 24, 2025 | 205.00 | 220.00 | 200.00 | 215.00 | 204.78 | 4.88% | 110,049 |
| Jul 23, 2025 | 202.50 | 210.00 | 200.00 | 205.00 | 195.26 | - | 81,231 |
| Jul 22, 2025 | 190.00 | 205.02 | 187.00 | 205.00 | 195.26 | 5.13% | 359,864 |
| Jul 21, 2025 | 185.00 | 195.00 | 180.00 | 195.00 | 185.73 | 5.41% | 92,068 |
| Jul 18, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 176.21 | 0.54% | 1,510,694 |