LSE - Delayed Quote GBp

Cake Box Holdings Plc (CBOX.L)

Compare
192.50 0.00 (0.00%)
At close: December 24 at 11:00:20 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 192.50 200.00 185.00 192.50 192.50 4,770
Dec 23, 2024 192.50 200.00 185.00 192.50 192.50 19,670
Dec 20, 2024 192.50 200.00 185.00 192.50 192.50 1,548
Dec 19, 2024 195.00 200.00 185.00 192.50 192.50 13,288
Dec 18, 2024 195.00 200.00 190.00 195.00 195.00 12,954
Dec 17, 2024 195.00 200.00 190.00 195.00 195.00 19,689
Dec 16, 2024 195.00 200.00 186.00 186.00 186.00 26,829
Dec 13, 2024 195.00 200.00 190.00 195.00 195.00 10,103
Dec 12, 2024 195.00 200.00 190.00 195.00 195.00 41,332
Dec 11, 2024 195.00 200.00 193.75 195.00 195.00 46,078
Dec 10, 2024 195.00 199.00 192.00 195.00 195.00 18,032
Dec 9, 2024 197.50 200.00 190.00 195.00 195.00 28,595
Dec 6, 2024 197.50 200.00 195.00 195.00 195.00 26,200
Dec 5, 2024 195.00 200.00 192.00 198.50 198.50 107,810
Dec 4, 2024 195.00 200.00 190.00 195.00 195.00 50,564
Dec 3, 2024 195.00 200.00 190.00 195.00 195.00 41,840
Dec 2, 2024 195.00 200.00 190.00 198.50 198.50 15,250
Nov 29, 2024 195.00 200.00 190.00 200.00 200.00 26,125
Nov 28, 2024 195.00 200.00 190.00 195.00 195.00 3,968
Nov 27, 2024 195.00 200.00 190.00 195.00 195.00 32,810
Nov 26, 2024 192.50 200.00 190.00 195.00 195.00 11,004
Nov 25, 2024 192.50 200.00 185.00 192.50 192.50 10,359
Nov 22, 2024 192.50 200.00 185.00 192.50 192.50 7,146
Nov 21, 2024 3.40 Dividend
Nov 21, 2024 195.00 200.00 185.00 195.00 195.00 32,673
Nov 20, 2024 192.50 200.00 190.00 200.00 196.60 47,173
Nov 19, 2024 187.50 195.00 185.00 195.00 191.68 90,515
Nov 18, 2024 185.00 192.00 181.25 192.00 188.74 126,026
Nov 15, 2024 185.00 190.00 180.00 189.00 185.79 13,985
Nov 14, 2024 187.50 190.00 180.00 187.00 183.82 80,506
Nov 13, 2024 190.00 195.00 185.00 187.50 184.31 58,875
Nov 12, 2024 190.00 195.00 181.50 190.00 186.77 55,813
Nov 11, 2024 190.00 195.00 185.00 188.00 184.80 19,494
Nov 8, 2024 190.00 194.40 185.00 190.00 186.77 8,538
Nov 7, 2024 190.00 195.00 185.00 190.00 186.77 115,113
Nov 6, 2024 190.00 193.00 186.60 190.00 186.77 11,371
Nov 5, 2024 190.00 191.70 185.00 190.00 186.77 12,159
Nov 4, 2024 190.00 195.00 185.00 192.50 189.23 24,535
Nov 1, 2024 190.00 195.00 185.00 190.00 186.77 25,836
Oct 31, 2024 190.00 194.13 186.52 190.00 186.77 171,782
Oct 30, 2024 190.00 195.00 185.00 193.00 189.72 28,436
Oct 29, 2024 182.50 195.00 180.00 192.00 188.74 68,911
Oct 28, 2024 185.00 187.00 180.00 182.50 179.40 26,966
Oct 25, 2024 185.00 190.00 180.00 185.00 181.85 9,140
Oct 24, 2024 185.00 189.00 180.00 185.00 181.85 27,195
Oct 23, 2024 181.00 190.00 177.00 185.00 181.85 45,275
Oct 22, 2024 177.50 185.00 175.00 185.00 181.85 72,328
Oct 21, 2024 177.50 183.00 175.00 177.50 174.48 42,233
Oct 18, 2024 174.50 182.00 175.00 182.00 178.91 59,288
Oct 17, 2024 173.50 177.00 170.00 174.50 171.53 832,474
Oct 16, 2024 173.50 180.00 170.00 180.00 176.94 30,814
Oct 15, 2024 173.50 177.00 170.00 173.50 170.55 47,702
Oct 14, 2024 174.00 177.50 170.00 173.50 170.55 23,437
Oct 11, 2024 174.00 178.00 170.00 174.00 171.04 14,297
Oct 10, 2024 174.00 178.00 170.00 174.00 171.04 24,978
Oct 9, 2024 174.00 178.00 170.00 174.00 171.04 5,028
Oct 8, 2024 174.00 178.00 170.00 174.00 171.04 8,065
Oct 7, 2024 174.00 178.00 170.00 174.00 171.04 21,924
Oct 4, 2024 174.00 178.00 170.00 170.00 167.11 11,254
Oct 3, 2024 174.00 178.00 170.00 174.00 171.04 45,004
Oct 2, 2024 174.00 178.00 170.00 174.00 171.04 29,042
Oct 1, 2024 175.00 180.00 170.00 175.00 172.02 10,200
Sep 30, 2024 175.00 180.00 170.00 175.00 172.02 109,459
Sep 27, 2024 175.00 180.00 170.00 175.00 172.02 20,257
Sep 26, 2024 175.00 180.00 170.00 175.00 172.02 7,250
Sep 25, 2024 172.50 180.00 170.00 176.00 173.01 43,418
Sep 24, 2024 172.50 175.00 170.00 174.00 171.04 49,047
Sep 23, 2024 170.50 172.00 169.00 170.00 167.11 13,862
Sep 20, 2024 170.50 172.00 169.00 170.50 167.60 4,671
Sep 19, 2024 170.00 172.00 168.00 170.50 167.60 14,946
Sep 18, 2024 170.00 172.00 168.00 168.00 165.14 4,934
Sep 17, 2024 169.00 173.00 168.00 170.00 167.11 110,553
Sep 16, 2024 170.00 172.00 168.00 169.00 166.13 63,541
Sep 13, 2024 170.00 172.00 168.00 170.00 167.11 38,894
Sep 12, 2024 170.00 172.00 168.00 170.00 167.11 45,495
Sep 11, 2024 175.00 180.00 165.60 170.00 167.11 156,485
Sep 10, 2024 175.00 180.00 170.00 175.00 172.02 2,307
Sep 9, 2024 175.00 180.00 170.00 175.00 172.02 49,497
Sep 6, 2024 175.00 180.00 173.10 175.00 172.02 16,461
Sep 5, 2024 175.00 180.00 170.00 178.00 174.97 16,930
Sep 4, 2024 175.00 180.00 170.00 175.00 172.02 21,009
Sep 3, 2024 175.00 180.00 170.00 175.00 172.02 33,971
Sep 2, 2024 175.00 180.00 170.00 175.00 172.02 12,362
Aug 30, 2024 175.00 177.00 170.00 175.00 172.02 4,758
Aug 29, 2024 175.00 180.00 170.00 175.00 172.02 166,916
Aug 28, 2024 175.00 180.00 170.00 175.00 172.02 7,129
Aug 27, 2024 175.00 180.00 170.00 175.00 172.02 51,812
Aug 23, 2024 175.00 180.00 170.00 175.00 172.02 1,489
Aug 22, 2024 175.00 180.00 173.50 175.00 172.02 18,589
Aug 21, 2024 175.00 176.10 170.00 175.00 172.02 11,607
Aug 20, 2024 175.00 180.00 170.10 175.00 172.02 33,718
Aug 19, 2024 175.00 176.23 172.00 175.00 172.02 22,720
Aug 16, 2024 175.00 180.00 170.00 175.00 172.02 20,382
Aug 15, 2024 175.00 180.00 170.00 175.00 172.02 13,364
Aug 14, 2024 175.00 180.00 170.00 172.00 169.08 25,518
Aug 13, 2024 175.00 180.00 171.00 175.00 172.02 6,968
Aug 12, 2024 175.00 180.00 170.75 175.00 172.02 5,510
Aug 9, 2024 175.00 180.00 170.00 175.00 172.02 13,039
Aug 8, 2024 175.00 177.00 170.00 175.00 172.02 17,786
Aug 7, 2024 175.00 180.00 170.00 175.00 172.02 62,864
Aug 6, 2024 175.00 180.00 170.00 175.00 172.02 26,907
Aug 5, 2024 179.00 183.00 170.00 170.00 167.11 112,966
Aug 2, 2024 180.00 185.00 177.00 182.50 179.40 17,484
Aug 1, 2024 180.00 185.00 175.25 180.00 176.94 525,275
Jul 31, 2024 180.00 181.90 175.00 180.00 176.94 14,067
Jul 30, 2024 180.00 185.14 175.00 180.00 176.94 18,690
Jul 29, 2024 182.50 185.00 175.00 182.00 178.91 22,552
Jul 26, 2024 177.50 185.00 175.00 182.50 179.40 203,882
Jul 25, 2024 177.50 180.00 171.50 177.50 174.48 32,527
Jul 24, 2024 177.50 180.00 175.00 177.50 174.48 19,983
Jul 23, 2024 177.50 180.00 176.50 177.50 174.48 12,191
Jul 22, 2024 180.00 185.00 175.00 177.50 174.48 33,079
Jul 19, 2024 180.00 185.00 175.00 180.00 176.94 55,839
Jul 18, 2024 180.00 185.00 175.50 180.00 176.94 51,202
Jul 17, 2024 180.00 185.00 178.52 180.00 176.94 27,186
Jul 16, 2024 180.00 185.00 175.00 180.00 176.94 9,101
Jul 15, 2024 180.00 185.00 175.00 180.00 176.94 23,350
Jul 12, 2024 177.50 184.50 175.00 180.00 176.94 71,914
Jul 11, 2024 6.10 Dividend
Jul 11, 2024 177.50 180.00 175.00 177.50 174.48 49,911
Jul 10, 2024 180.00 185.00 175.00 185.00 175.86 38,523
Jul 9, 2024 180.00 185.00 175.50 175.50 166.83 25,964
Jul 8, 2024 180.00 185.00 175.00 180.00 171.11 44,137
Jul 5, 2024 182.50 185.00 175.00 180.00 171.11 19,266
Jul 4, 2024 182.50 185.00 180.00 180.00 171.11 43,997
Jul 3, 2024 182.50 185.00 180.00 181.00 172.06 140,974
Jul 2, 2024 180.00 185.00 175.00 180.00 171.11 27,590
Jul 1, 2024 180.00 185.00 175.00 184.00 174.91 14,582
Jun 28, 2024 180.00 185.00 175.00 180.00 171.11 12,819
Jun 27, 2024 175.00 185.00 170.00 179.00 170.16 93,988
Jun 26, 2024 172.50 180.00 170.00 173.00 164.45 82,978
Jun 25, 2024 172.50 175.00 170.00 172.50 163.98 7,366
Jun 24, 2024 172.50 175.00 170.00 172.50 163.98 175,142
Jun 21, 2024 172.50 172.98 170.00 170.00 161.60 51,382
Jun 20, 2024 170.00 175.00 170.00 172.50 163.98 77,928
Jun 19, 2024 170.00 175.00 165.00 170.00 161.60 68,349
Jun 18, 2024 170.00 175.00 165.75 173.00 164.45 35,213
Jun 17, 2024 172.50 175.00 165.00 171.00 162.55 44,508
Jun 14, 2024 172.50 175.00 170.00 172.50 163.98 2,152,546
Jun 13, 2024 174.00 178.00 170.00 170.00 161.60 62,034
Jun 12, 2024 180.00 185.00 171.00 175.00 166.35 98,604
Jun 11, 2024 180.00 185.00 175.00 175.00 166.35 37,692
Jun 10, 2024 172.50 180.00 170.00 175.00 166.35 68,835
Jun 7, 2024 172.50 176.00 170.00 172.50 163.98 64,982
Jun 6, 2024 172.50 175.00 170.00 170.00 161.60 12,717
Jun 5, 2024 172.50 175.00 170.00 172.50 163.98 42,050
Jun 4, 2024 167.50 175.00 165.00 170.00 161.60 48,017
Jun 3, 2024 167.50 170.00 165.00 170.00 161.60 51,759
May 31, 2024 167.50 170.00 165.00 168.00 159.70 21,646
May 30, 2024 167.50 170.00 165.00 166.00 157.80 45,046
May 29, 2024 170.00 175.00 165.00 170.00 161.60 35,632
May 28, 2024 170.00 172.00 165.00 170.00 161.60 12,665
May 24, 2024 170.00 175.00 165.00 170.00 161.60 23,433
May 23, 2024 170.00 175.00 165.00 166.00 157.80 23,735
May 22, 2024 167.50 171.50 165.00 170.00 161.60 16,462
May 21, 2024 167.50 170.00 165.00 167.50 159.22 10,988
May 20, 2024 167.50 170.00 165.00 167.50 159.22 4,691
May 17, 2024 167.50 170.00 165.00 166.00 157.80 24,298
May 16, 2024 167.50 170.00 165.00 168.00 159.70 19,021
May 15, 2024 167.50 170.00 165.00 167.50 159.22 14,017
May 14, 2024 167.50 170.00 166.00 167.50 159.22 14,822
May 13, 2024 167.50 170.00 165.00 170.00 161.60 103,328
May 10, 2024 167.50 170.00 165.00 167.50 159.22 45,890
May 9, 2024 167.50 170.00 165.00 167.50 159.22 1,447
May 8, 2024 167.50 170.00 167.50 167.50 159.22 7,906
May 7, 2024 167.50 170.00 165.00 168.00 159.70 52,339
May 3, 2024 167.50 172.00 166.71 170.00 161.60 10,627
May 2, 2024 167.50 170.00 165.00 167.50 159.22 10,056
May 1, 2024 167.50 170.00 165.00 167.50 159.22 10,651
Apr 30, 2024 167.50 170.00 165.00 168.00 159.70 63,571
Apr 29, 2024 167.50 170.00 165.00 167.50 159.22 29,430
Apr 26, 2024 167.50 170.00 165.00 166.00 157.80 26,348
Apr 25, 2024 167.50 170.00 165.00 167.50 159.22 5,254
Apr 24, 2024 167.50 170.00 165.00 170.00 161.60 1,403
Apr 23, 2024 167.50 170.00 165.00 167.50 159.22 3,430
Apr 22, 2024 167.50 170.00 165.00 165.00 156.85 24,242
Apr 19, 2024 170.00 175.00 165.00 170.00 161.60 56,592
Apr 18, 2024 170.00 175.00 165.00 170.00 161.60 14,711
Apr 17, 2024 170.00 175.00 165.00 170.00 161.60 10,647
Apr 16, 2024 170.00 170.50 165.00 165.00 156.85 19,693
Apr 15, 2024 170.00 175.00 165.00 168.00 159.70 46,480
Apr 12, 2024 168.50 175.00 165.00 172.00 163.50 59,220
Apr 11, 2024 168.50 172.00 168.00 170.00 161.60 72,866
Apr 10, 2024 169.50 172.00 165.00 168.50 160.17 104,045
Apr 9, 2024 164.50 172.00 163.00 172.00 163.50 143,504
Apr 8, 2024 165.00 175.00 160.00 165.00 156.85 254,363
Apr 5, 2024 158.50 165.00 155.00 161.00 153.04 33,105
Apr 4, 2024 162.50 162.00 155.00 160.00 152.09 39,310
Apr 3, 2024 162.50 165.00 160.00 162.50 154.47 13,297
Apr 2, 2024 162.50 170.00 160.00 164.00 155.90 34,957
Mar 28, 2024 165.00 170.00 160.00 163.00 154.95 26,863
Mar 27, 2024 167.50 170.00 160.00 165.00 156.85 32,248
Mar 26, 2024 167.50 170.00 165.00 166.00 157.80 26,189
Mar 25, 2024 167.50 170.00 165.00 167.50 159.22 24,746
Mar 22, 2024 167.50 170.00 165.00 167.50 159.22 30,548
Mar 21, 2024 167.50 170.00 165.00 167.50 159.22 17,330
Mar 20, 2024 167.50 170.00 165.00 168.00 159.70 24,080
Mar 19, 2024 168.50 170.00 165.00 170.00 161.60 120,228
Mar 18, 2024 170.50 174.00 167.00 168.50 160.17 24,369
Mar 15, 2024 170.50 171.00 167.50 170.50 162.08 4,323
Mar 14, 2024 172.50 175.00 165.00 165.00 156.85 154,115
Mar 13, 2024 172.50 175.00 171.52 172.00 163.50 9,361
Mar 12, 2024 172.50 175.00 170.00 173.00 164.45 36,345
Mar 11, 2024 172.50 175.00 170.00 175.00 166.35 13,679
Mar 8, 2024 177.50 180.00 173.00 174.00 165.40 46,621
Mar 7, 2024 180.00 180.00 170.00 170.00 161.60 23,143
Mar 6, 2024 180.00 185.00 175.00 180.00 171.11 15,804
Mar 5, 2024 180.00 185.00 175.00 180.00 171.11 5,263
Mar 4, 2024 185.00 187.40 178.21 180.00 171.11 228,914
Mar 1, 2024 180.00 190.00 175.00 185.00 175.86 69,119
Feb 29, 2024 175.00 185.00 172.00 180.00 171.11 105,435
Feb 28, 2024 175.00 180.00 170.00 175.00 166.35 108,432
Feb 27, 2024 175.00 180.00 170.00 170.00 161.60 36,610
Feb 26, 2024 180.00 185.00 175.00 175.00 166.35 77,759
Feb 23, 2024 172.50 185.00 170.00 178.00 169.20 194,287
Feb 22, 2024 170.00 175.00 169.12 175.00 166.35 89,497
Feb 21, 2024 167.50 175.00 165.00 172.00 163.50 35,816
Feb 20, 2024 167.50 170.00 165.00 167.50 159.22 16,701
Feb 19, 2024 167.50 170.00 165.00 167.50 159.22 517,944
Feb 16, 2024 167.50 170.00 165.00 167.50 159.22 15,660
Feb 15, 2024 160.00 170.00 157.00 167.50 159.22 77,116
Feb 14, 2024 160.00 165.00 158.10 160.00 152.09 6,730
Feb 13, 2024 160.00 160.00 156.00 160.00 152.09 8,761
Feb 12, 2024 160.00 160.00 159.00 160.00 152.09 19,907
Feb 9, 2024 157.50 160.50 155.00 160.00 152.09 32,054
Feb 8, 2024 157.50 160.00 155.00 157.50 149.72 8,522
Feb 7, 2024 157.50 158.67 156.27 157.50 149.72 9,897
Feb 6, 2024 162.50 165.00 155.00 157.50 149.72 53,208
Feb 5, 2024 165.00 170.00 160.00 162.00 154.00 61,214
Feb 2, 2024 165.00 169.50 160.00 165.00 156.85 4,368
Feb 1, 2024 165.00 170.00 160.00 165.00 156.85 14,897
Jan 31, 2024 165.00 170.00 160.00 162.00 154.00 11,212
Jan 30, 2024 165.00 170.00 160.00 165.00 156.85 5,593
Jan 29, 2024 165.00 170.00 160.00 165.00 156.85 13,214
Jan 26, 2024 170.00 170.00 161.00 165.00 156.85 305,427
Jan 25, 2024 170.00 175.00 165.00 170.00 161.60 36,878
Jan 24, 2024 171.00 175.00 167.00 169.50 161.12 12,767
Jan 23, 2024 171.00 175.00 167.00 171.00 162.55 173,678
Jan 22, 2024 171.00 175.00 167.00 171.00 162.55 49,299
Jan 19, 2024 171.00 172.80 167.00 171.00 162.55 4,529
Jan 18, 2024 171.00 173.00 170.00 171.00 162.55 67,104
Jan 17, 2024 172.50 175.00 170.00 171.00 162.55 5,713
Jan 16, 2024 172.50 175.00 170.00 172.50 163.98 21,842
Jan 15, 2024 173.50 175.00 168.00 172.00 163.50 82,078
Jan 12, 2024 175.00 175.00 167.00 171.00 162.55 109,194
Jan 11, 2024 175.00 176.70 171.00 175.00 166.35 64,355
Jan 10, 2024 170.00 180.00 167.00 175.00 166.35 81,882
Jan 9, 2024 170.00 170.00 170.00 170.00 161.60 289,212
Jan 8, 2024 170.00 175.00 165.00 170.00 161.60 151,151
Jan 5, 2024 170.00 175.00 168.00 168.00 159.70 18,525
Jan 4, 2024 167.50 175.00 165.00 170.00 161.60 26,354
Jan 3, 2024 167.50 170.00 165.00 168.00 159.70 32,713
Jan 2, 2024 167.50 175.00 165.00 166.00 157.80 114,941
Dec 29, 2023 167.50 169.90 168.00 167.50 159.22 16,902
Dec 28, 2023 167.50 175.00 165.00 167.50 159.22 28,567
Dec 27, 2023 167.50 175.00 165.00 166.00 157.80 156,042

Related Tickers

ASAI Sendas Distribuidora S.A.
4.6100
-0.65%
 
DNP.WA Dino Polska S.A.
392.90
-0.68%
 
ZAB.WA Zabka Group S.A.
19.55
+0.12%
 
DNOPY Dino Polska S.A.
48.30
0.00%
 
CA.PA Carrefour SA
13.52
+0.97%
 
WMK Weis Markets, Inc.
68.50
+0.90%
 
COLR.BR Colruyt Group N.V.
35.74
+0.90%
 
OCDO.L Ocado Group plc
312.70
+0.74%
 
SBRY.L J Sainsbury plc
272.00
+1.12%
 
TSCO.L Tesco PLC
368.50
+0.68%