Cake Box Holdings Plc (AIM:CBOX)
London
· Delayed Price · Currency is GBP · Price in GBX 200.00
+2.50 (1.27%)
Mar 6, 2026, 8:32 AM GMT
Cake Box Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | - | 22,546 |
| Mar 4, 2026 | 195.00 | 200.00 | 190.00 | 197.50 | 197.50 | 0.77% | 30,127 |
| Mar 3, 2026 | 195.00 | 203.00 | 196.00 | 196.00 | 196.00 | -2.00% | 88,431 |
| Mar 2, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 13,498 |
| Feb 27, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 33,503 |
| Feb 26, 2026 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 22,351 |
| Feb 25, 2026 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 54,362 |
| Feb 24, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 1.01% | 185,006 |
| Feb 23, 2026 | 197.50 | 200.00 | 195.00 | 198.00 | 198.00 | 0.25% | 3,038 |
| Feb 20, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | - | 28,791 |
| Feb 19, 2026 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | -1.25% | 71,725 |
| Feb 18, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 4,266 |
| Feb 17, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 9,351 |
| Feb 16, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 39,508 |
| Feb 13, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 112,567 |
| Feb 12, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 47,456 |
| Feb 11, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 10,290 |
| Feb 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 17,767 |
| Feb 9, 2026 | 196.65 | 205.00 | 195.00 | 200.00 | 200.00 | 0.50% | 18,568 |
| Feb 6, 2026 | 200.00 | 205.00 | 195.00 | 199.00 | 199.00 | -0.50% | 26,955 |
| Feb 5, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | -2.44% | 51,404 |
| Feb 4, 2026 | 200.00 | 205.00 | 195.00 | 205.00 | 205.00 | 3.54% | 22,381 |
| Feb 3, 2026 | 200.00 | 200.00 | 197.32 | 198.00 | 198.00 | -1.00% | 15,610 |
| Feb 2, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 0.50% | 26,200 |
| Jan 30, 2026 | 200.00 | 205.00 | 195.00 | 199.00 | 199.00 | -0.50% | 25,178 |
| Jan 29, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 2,841 |
| Jan 28, 2026 | 197.16 | 205.00 | 195.00 | 200.00 | 200.00 | - | 15,285 |
| Jan 27, 2026 | 197.05 | 205.00 | 195.00 | 200.00 | 200.00 | 1.52% | 4,610 |
| Jan 26, 2026 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | -0.25% | 43,128 |
| Jan 23, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | -0.25% | 10,166 |
| Jan 22, 2026 | 195.25 | 198.00 | 198.00 | 198.00 | 198.00 | 0.25% | 24,571 |
| Jan 21, 2026 | 195.55 | 198.00 | 198.00 | 197.50 | 197.50 | -1.25% | 22,094 |
| Jan 20, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 33,528 |
| Jan 19, 2026 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | - | 8,121 |
| Jan 16, 2026 | 203.50 | 207.00 | 200.00 | 202.50 | 202.50 | 0.75% | 13,015 |
| Jan 15, 2026 | 203.50 | 207.00 | 200.00 | 201.00 | 201.00 | -1.95% | 6,972 |
| Jan 14, 2026 | 207.50 | 210.00 | 200.00 | 205.00 | 205.00 | -2.38% | 93,581 |
| Jan 13, 2026 | 207.50 | 210.00 | 205.00 | 210.00 | 210.00 | - | 53,680 |
| Jan 12, 2026 | 207.50 | 210.00 | 205.00 | 210.00 | 210.00 | 1.20% | 15,116 |
| Jan 9, 2026 | 210.00 | 210.00 | 205.00 | 207.50 | 207.50 | -1.19% | 15,331 |
| Jan 8, 2026 | 207.50 | 210.00 | 205.00 | 210.00 | 210.00 | 1.94% | 22,966 |
| Jan 7, 2026 | 210.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | 8,612 |
| Jan 6, 2026 | 207.50 | 210.00 | 205.00 | 210.00 | 210.00 | 1.20% | 13,632 |
| Jan 5, 2026 | 206.50 | 210.00 | 203.00 | 207.50 | 207.50 | 0.48% | 23,902 |
| Jan 2, 2026 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | 1.72% | 17,828 |
| Dec 31, 2025 | 210.00 | 203.00 | 203.00 | 203.00 | 203.00 | -1.69% | 9,972 |
| Dec 30, 2025 | 206.50 | 208.00 | 203.00 | 206.50 | 206.50 | - | 13,720 |
| Dec 29, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | - | 5,423 |
| Dec 24, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | 1.72% | 533 |
| Dec 23, 2025 | 206.75 | 208.00 | 203.00 | 203.00 | 203.00 | -1.69% | 13,369 |
| Dec 22, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | - | 112,766 |
| Dec 19, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | 0.24% | 21,077 |
| Dec 18, 2025 | 206.50 | 210.00 | 203.00 | 206.00 | 206.00 | -0.24% | 65,005 |
| Dec 17, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | 0.24% | 43,819 |
| Dec 16, 2025 | 206.50 | 210.00 | 203.00 | 206.00 | 206.00 | -0.24% | 52,259 |
| Dec 15, 2025 | 206.50 | 210.00 | 204.75 | 206.50 | 206.50 | - | 11,802 |
| Dec 12, 2025 | 203.00 | 206.00 | 206.00 | 206.50 | 206.50 | - | 17,979 |
| Dec 11, 2025 | 206.50 | 210.00 | 203.00 | 206.50 | 206.50 | - | 14,112 |
| Dec 10, 2025 | 206.50 | 209.65 | 206.00 | 206.50 | 206.50 | - | 10,716 |
| Dec 9, 2025 | 206.50 | 210.00 | 206.65 | 206.50 | 206.50 | - | 37,288 |
| Dec 8, 2025 | 210.00 | 210.00 | 203.00 | 206.50 | 206.50 | - | 4,487 |
| 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 |