Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 584.00 | 597.00 | 580.88 | 591.00 | 591.00 | 783,309 |
| 2024-06-11 | 598.00 | 602.05 | 588.50 | 589.50 | 589.50 | 1,569,446 |
| 2024-06-10 | 593.00 | 605.50 | 588.76 | 605.50 | 605.50 | 1,184,771 |
| 2024-06-07 | 614.00 | 614.00 | 600.00 | 601.50 | 601.50 | 838,722 |
| 2024-06-06 | 618.50 | 623.00 | 560.50 | 614.50 | 614.50 | 1,895,797 |
| 2024-06-05 | 616.00 | 632.50 | 616.00 | 627.00 | 627.00 | 567,801 |
| 2024-06-04 | 632.00 | 636.00 | 619.00 | 623.50 | 623.50 | 1,144,713 |
| 2024-06-03 | 641.00 | 650.00 | 629.50 | 632.00 | 632.00 | 688,734 |
| 2024-05-31 | 654.50 | 657.00 | 637.00 | 638.00 | 638.00 | 726,290 |
| 2024-05-30 | 658.50 | 666.00 | 644.00 | 650.50 | 650.50 | 459,568 |
| 2024-05-29 | 667.00 | 676.50 | 653.00 | 662.00 | 662.00 | 1,751,043 |
| 2024-05-28 | 677.00 | 678.50 | 663.50 | 665.50 | 665.50 | 326,262 |
| 2024-05-24 | 662.00 | 678.00 | 658.00 | 678.00 | 678.00 | 477,906 |
| 2024-05-23 | 680.00 | 682.00 | 665.50 | 666.50 | 666.50 | 685,154 |
| 2024-05-22 | 694.00 | 698.00 | 681.50 | 685.00 | 685.00 | 684,764 |
| 2024-05-21 | 698.50 | 704.00 | 694.50 | 697.50 | 697.50 | 577,291 |
| 2024-05-20 | 698.00 | 710.00 | 692.50 | 697.00 | 697.00 | 921,267 |
| 2024-05-17 | 675.00 | 698.00 | 675.00 | 698.00 | 698.00 | 744,376 |
| 2024-05-16 | 674.50 | 685.00 | 660.50 | 684.00 | 684.00 | 838,893 |
| 2024-05-15 | 683.00 | 688.50 | 671.00 | 671.00 | 671.00 | 583,704 |
| 2024-05-14 | 679.50 | 692.00 | 678.00 | 685.00 | 685.00 | 606,709 |
| 2024-05-13 | 681.50 | 690.00 | 672.50 | 680.50 | 680.50 | 555,511 |
| 2024-05-10 | 695.00 | 715.00 | 685.50 | 690.00 | 690.00 | 683,266 |
| 2024-05-09 | 677.00 | 697.50 | 677.00 | 697.50 | 697.50 | 885,529 |
| 2024-05-08 | 682.00 | 687.50 | 676.50 | 677.00 | 677.00 | 600,309 |
| 2024-05-07 | 682.50 | 685.50 | 672.50 | 684.00 | 684.00 | 550,292 |
| 2024-05-03 | 686.00 | 686.00 | 667.00 | 667.00 | 667.00 | 620,886 |
| 2024-05-02 | 667.50 | 689.00 | 656.50 | 686.50 | 686.50 | 865,776 |
| 2024-05-01 | 662.00 | 681.00 | 661.00 | 670.00 | 670.00 | 979,962 |
| 2024-04-30 | 657.00 | 670.00 | 641.00 | 644.00 | 644.00 | 662,399 |
| 2024-04-29 | 635.00 | 673.01 | 635.00 | 650.50 | 650.50 | 1,609,685 |
| 2024-04-26 | 617.00 | 633.50 | 613.00 | 630.50 | 630.50 | 551,667 |
| 2024-04-25 | 623.00 | 626.00 | 611.00 | 616.50 | 616.50 | 373,450 |
| 2024-04-24 | 627.50 | 640.50 | 624.45 | 626.00 | 626.00 | 507,015 |
| 2024-04-23 | 625.00 | 627.50 | 614.50 | 626.00 | 626.00 | 619,814 |
| 2024-04-22 | 624.00 | 627.50 | 612.00 | 622.00 | 622.00 | 568,337 |
| 2024-04-19 | 620.00 | 623.50 | 611.00 | 622.00 | 622.00 | 371,490 |
| 2024-04-18 | 622.00 | 625.50 | 610.00 | 625.50 | 625.50 | 569,454 |
| 2024-04-17 | 609.00 | 627.50 | 607.00 | 617.50 | 617.50 | 1,003,199 |
| 2024-04-16 | 630.00 | 630.00 | 602.50 | 605.50 | 605.50 | 1,627,444 |
| 2024-04-15 | 664.00 | 670.00 | 633.00 | 642.50 | 642.50 | 1,506,093 |
| 2024-04-12 | 645.00 | 671.50 | 641.75 | 670.00 | 670.00 | 2,081,877 |
| 2024-04-11 | 627.00 | 645.50 | 625.75 | 638.50 | 638.50 | 1,327,902 |
| 2024-04-10 | 620.50 | 627.00 | 605.00 | 623.00 | 623.00 | 799,575 |
| 2024-04-09 | 635.00 | 639.00 | 615.50 | 621.50 | 621.50 | 1,038,479 |
| 2024-04-08 | 635.00 | 639.00 | 626.00 | 631.50 | 631.50 | 786,308 |
| 2024-04-05 | 620.00 | 635.50 | 610.50 | 634.50 | 634.50 | 975,615 |
| 2024-04-04 | 648.00 | 648.00 | 621.56 | 624.00 | 624.00 | 1,407,255 |
| 2024-04-03 | 626.50 | 647.50 | 626.00 | 644.50 | 644.50 | 1,522,939 |
| 2024-04-02 | 616.50 | 643.50 | 616.00 | 629.50 | 629.50 | 1,692,106 |
| 2024-03-28 | 603.00 | 609.50 | 595.00 | 602.00 | 602.00 | 1,619,119 |
| 2024-03-27 | 601.00 | 606.50 | 599.27 | 603.50 | 603.50 | 528,720 |
| 2024-03-26 | 610.00 | 612.00 | 602.00 | 606.00 | 606.00 | 521,799 |
| 2024-03-25 | 621.00 | 623.58 | 609.00 | 612.00 | 612.00 | 494,862 |
| 2024-03-22 | 622.00 | 629.50 | 613.00 | 617.00 | 617.00 | 799,582 |
| 2024-03-21 | 614.00 | 625.00 | 606.50 | 622.50 | 622.50 | 1,275,758 |
| 2024-03-20 | 607.00 | 611.50 | 595.00 | 598.00 | 598.00 | 718,624 |
| 2024-03-19 | 607.00 | 616.50 | 605.00 | 607.00 | 607.00 | 1,142,730 |
| 2024-03-18 | 599.50 | 618.50 | 597.50 | 613.00 | 613.00 | 1,119,323 |
| 2024-03-15 | 584.00 | 599.70 | 584.00 | 593.50 | 593.50 | 2,619,787 |
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.