Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 501.00 | 507.55 | 496.80 | 496.80 | 496.80 | 631,715 |
| 2024-09-04 | 494.00 | 502.50 | 490.20 | 497.00 | 497.00 | 580,915 |
| 2024-09-03 | 520.00 | 522.00 | 498.00 | 500.50 | 500.50 | 768,410 |
| 2024-09-02 | 527.50 | 528.50 | 517.50 | 521.00 | 521.00 | 320,400 |
| 2024-08-30 | 530.00 | 531.50 | 520.00 | 526.00 | 526.00 | 1,087,473 |
| 2024-08-29 | 515.00 | 529.50 | 513.50 | 526.00 | 526.00 | 792,349 |
| 2024-08-28 | 535.00 | 541.00 | 513.50 | 513.50 | 513.50 | 743,664 |
| 2024-08-27 | 549.50 | 550.50 | 521.50 | 531.00 | 531.00 | 1,367,780 |
| 2024-08-23 | 520.00 | 550.00 | 518.50 | 544.50 | 544.50 | 1,334,408 |
| 2024-08-22 | 509.00 | 516.50 | 505.00 | 511.00 | 511.00 | 485,568 |
| 2024-08-21 | 508.50 | 515.00 | 501.50 | 515.00 | 515.00 | 529,319 |
| 2024-08-20 | 510.00 | 512.00 | 503.50 | 507.50 | 507.50 | 762,039 |
| 2024-08-19 | 511.50 | 517.00 | 509.00 | 513.50 | 513.50 | 399,269 |
| 2024-08-16 | 515.00 | 520.00 | 509.50 | 514.00 | 514.00 | 611,277 |
| 2024-08-15 | 512.50 | 517.00 | 509.49 | 516.00 | 516.00 | 423,949 |
| 2024-08-14 | 510.50 | 515.50 | 505.00 | 513.50 | 513.50 | 910,002 |
| 2024-08-13 | 508.00 | 511.50 | 505.00 | 505.00 | 505.00 | 642,756 |
| 2024-08-12 | 514.50 | 519.50 | 505.00 | 505.00 | 505.00 | 394,059 |
| 2024-08-09 | 516.00 | 522.00 | 507.00 | 510.00 | 510.00 | 549,158 |
| 2024-08-08 | 521.50 | 524.00 | 506.50 | 516.50 | 516.50 | 1,132,792 |
| 2024-08-07 | 509.50 | 526.00 | 509.00 | 524.50 | 524.50 | 2,268,776 |
| 2024-08-06 | 502.00 | 510.50 | 496.00 | 505.00 | 505.00 | 1,254,792 |
| 2024-08-05 | 496.80 | 504.50 | 480.20 | 500.00 | 500.00 | 2,255,671 |
| 2024-08-02 | 525.00 | 525.00 | 501.50 | 510.00 | 510.00 | 1,909,387 |
| 2024-08-01 | 553.50 | 557.00 | 526.28 | 531.50 | 531.50 | 1,494,250 |
| 2024-07-31 | 526.50 | 556.50 | 526.50 | 556.50 | 556.50 | 1,944,305 |
| 2024-07-30 | 536.00 | 538.00 | 523.00 | 523.50 | 523.50 | 553,312 |
| 2024-07-29 | 525.00 | 538.00 | 524.06 | 529.00 | 529.00 | 742,769 |
| 2024-07-26 | 511.00 | 533.50 | 511.00 | 523.00 | 523.00 | 1,011,155 |
| 2024-07-25 | 523.00 | 527.00 | 504.00 | 504.00 | 504.00 | 1,406,173 |
| 2024-07-24 | 523.00 | 536.00 | 523.00 | 527.00 | 527.00 | 479,393 |
| 2024-07-23 | 530.00 | 537.00 | 525.50 | 527.00 | 527.00 | 726,550 |
| 2024-07-22 | 532.50 | 540.00 | 527.00 | 527.00 | 527.00 | 550,459 |
| 2024-07-19 | 539.50 | 547.50 | 521.00 | 539.50 | 539.50 | 835,902 |
| 2024-07-18 | 550.50 | 555.00 | 536.50 | 536.50 | 536.50 | 611,119 |
| 2024-07-17 | 573.00 | 584.00 | 546.50 | 547.50 | 547.50 | 1,429,069 |
| 2024-07-16 | 575.00 | 582.50 | 573.50 | 576.50 | 576.50 | 502,602 |
| 2024-07-15 | 592.00 | 593.50 | 575.26 | 579.00 | 579.00 | 665,303 |
| 2024-07-12 | 599.50 | 600.00 | 590.00 | 592.50 | 592.50 | 642,201 |
| 2024-07-11 | 599.00 | 608.50 | 586.73 | 595.00 | 595.00 | 1,285,467 |
| 2024-07-10 | 576.00 | 599.00 | 574.50 | 595.00 | 595.00 | 577,175 |
| 2024-07-09 | 577.00 | 579.50 | 567.50 | 574.50 | 574.50 | 598,233 |
| 2024-07-08 | 569.50 | 580.00 | 568.50 | 576.00 | 576.00 | 478,422 |
| 2024-07-05 | 583.00 | 583.00 | 567.00 | 568.00 | 568.00 | 373,860 |
| 2024-07-04 | 580.00 | 585.00 | 573.50 | 576.50 | 576.50 | 237,395 |
| 2024-07-03 | 577.50 | 584.50 | 572.00 | 581.50 | 581.50 | 493,987 |
| 2024-07-02 | 568.00 | 577.50 | 562.50 | 576.00 | 576.00 | 692,458 |
| 2024-07-01 | 583.00 | 588.50 | 569.50 | 569.50 | 569.50 | 554,416 |
| 2024-06-28 | 586.00 | 592.50 | 581.39 | 582.00 | 582.00 | 567,462 |
| 2024-06-27 | 595.00 | 595.00 | 579.50 | 585.50 | 585.50 | 516,723 |
| 2024-06-26 | 580.00 | 591.00 | 575.00 | 590.00 | 590.00 | 652,796 |
| 2024-06-25 | 599.50 | 602.50 | 573.50 | 577.00 | 577.00 | 997,447 |
| 2024-06-24 | 594.00 | 601.00 | 588.00 | 598.00 | 598.00 | 366,441 |
| 2024-06-21 | 604.00 | 610.00 | 592.50 | 595.50 | 595.50 | 720,452 |
| 2024-06-20 | 614.00 | 617.50 | 604.00 | 604.00 | 604.00 | 298,590 |
| 2024-06-19 | 609.50 | 620.00 | 605.50 | 605.50 | 605.50 | 889,692 |
| 2024-06-18 | 600.00 | 604.50 | 587.00 | 602.00 | 602.00 | 812,833 |
| 2024-06-17 | 587.50 | 597.00 | 582.50 | 595.50 | 595.50 | 534,183 |
| 2024-06-14 | 585.00 | 595.37 | 581.50 | 589.50 | 589.50 | 685,108 |
| 2024-06-13 | 590.00 | 600.00 | 588.00 | 589.00 | 589.00 | 759,468 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.