Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 595.50 | 596.50 | 571.00 | 582.50 | 582.50 | 2,567,709 |
| 2024-03-13 | 610.00 | 615.50 | 602.50 | 609.50 | 609.50 | 970,018 |
| 2024-03-12 | 605.50 | 620.00 | 604.50 | 614.00 | 614.00 | 886,111 |
| 2024-03-11 | 628.00 | 629.00 | 600.00 | 606.00 | 606.00 | 1,220,979 |
| 2024-03-08 | 633.00 | 638.00 | 625.00 | 629.00 | 629.00 | 850,258 |
| 2024-03-07 | 621.00 | 632.00 | 611.00 | 623.50 | 623.50 | 795,857 |
| 2024-03-06 | 616.00 | 625.00 | 609.50 | 620.50 | 620.50 | 1,059,951 |
| 2024-03-05 | 630.00 | 640.00 | 616.50 | 616.50 | 616.50 | 1,000,536 |
| 2024-03-04 | 628.50 | 644.50 | 626.88 | 631.50 | 631.50 | 1,232,103 |
| 2024-03-01 | 615.00 | 629.50 | 612.50 | 626.00 | 626.00 | 1,065,332 |
| 2024-02-29 | 623.00 | 626.00 | 611.50 | 615.00 | 615.00 | 1,232,363 |
| 2024-02-28 | 633.50 | 637.50 | 614.00 | 626.50 | 626.50 | 832,343 |
| 2024-02-27 | 624.00 | 636.00 | 611.00 | 633.00 | 633.00 | 1,620,161 |
| 2024-02-26 | 632.00 | 638.04 | 610.00 | 616.50 | 616.50 | 2,820,163 |
| 2024-02-23 | 641.00 | 645.00 | 628.00 | 630.50 | 630.50 | 2,106,746 |
| 2024-02-22 | 672.00 | 674.00 | 648.00 | 652.00 | 652.00 | 1,316,821 |
| 2024-02-21 | 661.00 | 664.50 | 631.00 | 661.50 | 661.50 | 2,234,205 |
| 2024-02-20 | 687.50 | 688.50 | 664.00 | 664.00 | 664.00 | 2,411,019 |
| 2024-02-19 | 695.00 | 696.50 | 683.00 | 686.00 | 686.00 | 612,030 |
| 2024-02-16 | 694.00 | 699.50 | 689.47 | 692.00 | 692.00 | 593,489 |
| 2024-02-15 | 700.00 | 701.50 | 690.50 | 696.00 | 696.00 | 642,014 |
| 2024-02-14 | 689.00 | 702.50 | 685.00 | 702.00 | 702.00 | 860,037 |
| 2024-02-13 | 691.00 | 705.50 | 689.50 | 690.00 | 690.00 | 1,223,074 |
| 2024-02-12 | 689.00 | 694.50 | 672.50 | 688.00 | 688.00 | 1,264,517 |
| 2024-02-09 | 701.00 | 701.00 | 666.00 | 684.50 | 684.50 | 2,064,749 |
| 2024-02-08 | 728.00 | 730.50 | 685.50 | 690.00 | 690.00 | 2,956,020 |
| 2024-02-07 | 728.00 | 734.00 | 715.50 | 729.00 | 729.00 | 830,401 |
| 2024-02-06 | 735.00 | 738.00 | 724.00 | 728.50 | 728.50 | 913,328 |
| 2024-02-05 | 737.00 | 739.00 | 722.00 | 731.00 | 731.00 | 2,348,969 |
| 2024-02-02 | 741.50 | 749.50 | 726.50 | 732.00 | 732.00 | 2,153,118 |
| 2024-02-01 | 696.00 | 740.50 | 696.00 | 730.00 | 730.00 | 2,355,934 |
| 2024-01-31 | 688.00 | 717.50 | 683.00 | 695.50 | 695.50 | 3,367,386 |
| 2024-01-30 | 687.50 | 693.50 | 674.50 | 688.50 | 688.50 | 2,833,674 |
| 2024-01-29 | 676.00 | 685.12 | 671.34 | 678.50 | 678.50 | 2,235,302 |
| 2024-01-26 | 699.50 | 701.00 | 676.00 | 678.50 | 678.50 | 2,553,466 |
| 2024-01-25 | 719.50 | 720.00 | 692.50 | 705.00 | 705.00 | 2,056,508 |
| 2024-01-24 | 720.00 | 728.00 | 716.55 | 728.00 | 728.00 | 1,152,155 |
| 2024-01-23 | 713.00 | 721.00 | 706.50 | 714.00 | 714.00 | 1,470,793 |
| 2024-01-22 | 735.00 | 735.50 | 713.00 | 713.00 | 713.00 | 1,001,545 |
| 2024-01-19 | 730.00 | 733.26 | 720.50 | 724.50 | 724.50 | 4,979,351 |
| 2024-01-18 | 725.50 | 734.07 | 721.00 | 730.00 | 730.00 | 1,284,794 |
| 2024-01-17 | 739.00 | 743.00 | 721.00 | 729.50 | 729.50 | 2,172,034 |
| 2024-01-16 | 735.00 | 745.58 | 723.50 | 744.50 | 744.50 | 2,390,906 |
| 2024-01-15 | 715.00 | 734.00 | 711.50 | 728.50 | 728.50 | 3,462,768 |
| 2024-01-12 | 672.00 | 704.00 | 672.00 | 696.50 | 696.50 | 3,839,299 |
| 2024-01-11 | 666.50 | 668.50 | 657.00 | 658.50 | 658.50 | 1,262,981 |
| 2024-01-10 | 645.50 | 672.00 | 645.50 | 668.50 | 668.50 | 2,093,078 |
| 2024-01-09 | 625.00 | 642.50 | 624.50 | 642.50 | 642.50 | 2,202,915 |
| 2024-01-08 | 617.00 | 635.00 | 617.00 | 621.50 | 621.50 | 1,659,897 |
| 2024-01-05 | 619.00 | 621.50 | 610.00 | 617.00 | 617.00 | 869,747 |
| 2024-01-04 | 630.00 | 632.66 | 607.00 | 621.00 | 621.00 | 1,832,800 |
| 2024-01-03 | 631.50 | 636.00 | 615.00 | 636.00 | 636.00 | 1,857,876 |
| 2024-01-02 | 619.00 | 639.00 | 619.00 | 633.50 | 633.50 | 1,615,581 |
| 2023-12-29 | 622.50 | 623.00 | 615.50 | 618.50 | 618.50 | 417,678 |
| 2023-12-28 | 622.00 | 626.00 | 618.50 | 619.00 | 619.00 | 949,397 |
| 2023-12-27 | 616.00 | 624.00 | 611.50 | 624.00 | 624.00 | 961,058 |
| 2023-12-22 | 612.00 | 615.00 | 608.00 | 614.00 | 614.00 | 419,790 |
| 2023-12-21 | 609.00 | 616.40 | 606.00 | 612.00 | 612.00 | 1,329,569 |
| 2023-12-20 | 605.00 | 611.02 | 601.50 | 608.00 | 608.00 | 1,579,170 |
| 2023-12-19 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,044,557 |
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.