Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 610.00 | 617.00 | 606.50 | 617.00 | 617.00 | 863,437 |
| 2023-12-15 | 598.00 | 621.50 | 595.00 | 608.50 | 608.50 | 1,959,888 |
| 2023-12-14 | 608.00 | 608.00 | 579.00 | 591.50 | 591.50 | 2,705,658 |
| 2023-12-13 | 599.50 | 617.00 | 598.50 | 603.50 | 603.50 | 2,336,662 |
| 2023-12-12 | 596.50 | 598.35 | 588.00 | 593.00 | 593.00 | 981,122 |
| 2023-12-11 | 594.00 | 599.00 | 584.50 | 595.00 | 595.00 | 1,065,089 |
| 2023-12-08 | 583.00 | 597.00 | 580.50 | 593.50 | 593.50 | 729,366 |
| 2023-12-07 | 592.00 | 592.00 | 571.50 | 582.00 | 582.00 | 840,672 |
| 2023-12-06 | 585.00 | 595.30 | 582.50 | 592.50 | 592.50 | 715,808 |
| 2023-12-05 | 588.00 | 594.00 | 584.00 | 587.00 | 587.00 | 530,422 |
| 2023-12-04 | 588.00 | 592.75 | 577.00 | 592.00 | 592.00 | 994,978 |
| 2023-12-01 | 570.00 | 588.00 | 570.00 | 587.50 | 587.50 | 1,326,903 |
| 2023-11-30 | 566.00 | 569.50 | 560.00 | 567.50 | 567.50 | 1,591,131 |
| 2023-11-29 | 581.00 | 581.33 | 563.00 | 570.00 | 570.00 | 1,475,055 |
| 2023-11-28 | 581.50 | 585.97 | 573.00 | 582.00 | 582.00 | 1,386,019 |
| 2023-11-27 | 576.00 | 579.50 | 571.50 | 576.00 | 576.00 | 738,106 |
| 2023-11-24 | 576.50 | 582.00 | 570.50 | 574.00 | 574.00 | 636,269 |
| 2023-11-23 | 578.00 | 581.80 | 573.00 | 579.00 | 579.00 | 448,698 |
| 2023-11-22 | 583.50 | 584.50 | 571.00 | 577.50 | 577.50 | 1,116,958 |
| 2023-11-21 | 581.00 | 590.00 | 576.00 | 582.50 | 582.50 | 1,575,383 |
| 2023-11-20 | 573.50 | 580.50 | 570.00 | 578.00 | 578.00 | 892,845 |
| 2023-11-17 | 566.00 | 575.50 | 565.00 | 575.50 | 575.50 | 1,426,264 |
| 2023-11-16 | 563.00 | 567.00 | 556.50 | 560.00 | 560.00 | 927,671 |
| 2023-11-15 | 561.00 | 567.50 | 554.00 | 559.00 | 559.00 | 507,109 |
| 2023-11-14 | 561.00 | 565.85 | 555.80 | 559.00 | 559.00 | 1,227,798 |
| 2023-11-13 | 545.50 | 558.50 | 545.20 | 558.00 | 558.00 | 1,176,066 |
| 2023-11-10 | 545.00 | 545.00 | 539.00 | 542.00 | 542.00 | 612,206 |
| 2023-11-09 | 531.00 | 545.00 | 529.18 | 541.50 | 541.50 | 958,459 |
| 2023-11-08 | 537.50 | 543.50 | 534.50 | 536.00 | 536.00 | 506,457 |
| 2023-11-07 | 538.00 | 540.50 | 530.50 | 539.50 | 539.50 | 679,648 |
| 2023-11-06 | 542.00 | 542.00 | 527.00 | 538.00 | 538.00 | 1,671,548 |
| 2023-11-03 | 557.00 | 562.00 | 540.00 | 542.00 | 542.00 | 914,905 |
| 2023-11-02 | 550.00 | 565.00 | 550.00 | 557.00 | 557.00 | 1,071,825 |
| 2023-11-01 | 557.00 | 566.50 | 554.50 | 560.00 | 560.00 | 1,475,900 |
| 2023-10-31 | 550.00 | 555.00 | 542.50 | 552.00 | 552.00 | 1,310,321 |
| 2023-10-30 | 549.50 | 550.50 | 534.50 | 547.50 | 547.50 | 1,191,757 |
| 2023-10-27 | 551.00 | 554.50 | 545.00 | 547.00 | 547.00 | 808,747 |
| 2023-10-26 | 546.50 | 556.00 | 542.36 | 550.50 | 550.50 | 1,625,643 |
| 2023-10-25 | 539.50 | 555.00 | 539.50 | 546.50 | 546.50 | 1,576,549 |
| 2023-10-24 | 535.00 | 542.00 | 531.30 | 542.00 | 542.00 | 1,550,468 |
| 2023-10-23 | 534.00 | 535.50 | 522.00 | 534.00 | 534.00 | 1,699,999 |
| 2023-10-20 | 531.50 | 545.00 | 526.00 | 534.00 | 534.00 | 3,802,805 |
| 2023-10-19 | 523.00 | 524.50 | 516.88 | 522.50 | 522.50 | 403,433 |
| 2023-10-18 | 513.50 | 520.00 | 510.50 | 515.50 | 515.50 | 1,189,766 |
| 2023-10-17 | 505.00 | 517.50 | 499.40 | 512.50 | 512.50 | 871,777 |
| 2023-10-16 | 517.00 | 519.00 | 505.50 | 505.50 | 505.50 | 790,652 |
| 2023-10-13 | 514.00 | 522.00 | 506.00 | 511.00 | 511.00 | 1,070,858 |
| 2023-10-12 | 514.50 | 521.00 | 512.00 | 514.50 | 514.50 | 812,220 |
| 2023-10-11 | 536.00 | 537.00 | 508.50 | 509.50 | 509.50 | 1,446,619 |
| 2023-10-10 | 528.00 | 538.41 | 523.50 | 536.00 | 536.00 | 935,849 |
| 2023-10-09 | 533.50 | 539.00 | 519.50 | 522.50 | 522.50 | 1,333,916 |
| 2023-10-06 | 537.50 | 540.00 | 517.50 | 534.00 | 534.00 | 1,486,664 |
| 2023-10-05 | 523.50 | 529.00 | 518.00 | 520.00 | 520.00 | 1,805,487 |
| 2023-10-04 | 535.00 | 537.40 | 516.00 | 517.00 | 517.00 | 2,124,379 |
| 2023-10-03 | 549.50 | 553.26 | 531.60 | 536.50 | 536.50 | 1,529,405 |
| 2023-10-02 | 559.00 | 567.00 | 541.00 | 552.50 | 552.50 | 1,867,093 |
| 2023-09-29 | 572.00 | 582.00 | 550.00 | 560.00 | 560.00 | 4,176,913 |
| 2023-09-28 | 554.00 | 573.00 | 548.00 | 566.00 | 566.00 | 15,722,280 |
| 2023-09-27 | 550.00 | 564.09 | 550.00 | 562.50 | 562.50 | 1,051,994 |
| 2023-09-26 | 555.50 | 563.50 | 546.00 | 548.00 | 548.00 | 1,899,909 |
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.