Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 555.50 | 567.50 | 550.50 | 563.00 | 563.00 | 2,057,253 |
| 2023-09-22 | 527.00 | 551.50 | 521.78 | 548.00 | 548.00 | 1,482,666 |
| 2023-09-21 | 530.00 | 540.00 | 527.50 | 532.00 | 532.00 | 671,061 |
| 2023-09-20 | 527.00 | 538.50 | 525.00 | 535.00 | 535.00 | 1,254,692 |
| 2023-09-19 | 523.50 | 531.40 | 523.50 | 528.50 | 528.50 | 673,113 |
| 2023-09-18 | 522.50 | 533.50 | 511.99 | 523.50 | 523.50 | 1,232,797 |
| 2023-09-15 | 519.00 | 528.00 | 514.50 | 521.50 | 521.50 | 1,882,450 |
| 2023-09-14 | 504.00 | 520.01 | 504.00 | 512.50 | 512.50 | 2,894,575 |
| 2023-09-13 | 493.80 | 494.80 | 488.00 | 494.00 | 494.00 | 1,415,432 |
| 2023-09-12 | 490.00 | 495.97 | 483.40 | 486.00 | 486.00 | 1,506,676 |
| 2023-09-11 | 478.60 | 491.60 | 478.60 | 486.20 | 486.20 | 1,708,232 |
| 2023-09-08 | 477.00 | 488.40 | 473.80 | 478.40 | 478.40 | 460,569 |
| 2023-09-07 | 468.40 | 475.00 | 466.20 | 474.40 | 474.40 | 1,457,155 |
| 2023-09-06 | 485.20 | 490.40 | 463.43 | 468.00 | 468.00 | 1,868,357 |
| 2023-09-05 | 485.00 | 490.00 | 478.20 | 480.00 | 480.00 | 2,104,128 |
| 2023-09-04 | 476.60 | 491.40 | 475.60 | 485.00 | 485.00 | 2,733,468 |
| 2023-09-01 | 467.20 | 474.60 | 459.40 | 466.80 | 466.80 | 2,028,709 |
| 2023-08-31 | 460.00 | 468.00 | 460.00 | 466.40 | 466.40 | 1,548,310 |
| 2023-08-30 | 457.00 | 460.80 | 451.00 | 460.00 | 460.00 | 1,425,878 |
| 2023-08-29 | 449.00 | 455.60 | 448.40 | 455.40 | 455.40 | 768,240 |
| 2023-08-25 | 447.60 | 451.20 | 443.20 | 449.20 | 449.20 | 495,825 |
| 2023-08-24 | 455.00 | 458.41 | 441.80 | 446.00 | 446.00 | 666,569 |
| 2023-08-23 | 447.00 | 452.80 | 444.40 | 450.00 | 450.00 | 546,772 |
| 2023-08-22 | 441.00 | 455.80 | 439.59 | 445.60 | 445.60 | 1,087,267 |
| 2023-08-21 | 432.00 | 441.60 | 429.00 | 441.60 | 441.60 | 628,983 |
| 2023-08-18 | 429.80 | 430.20 | 420.00 | 428.40 | 428.40 | 708,344 |
| 2023-08-17 | 425.00 | 428.80 | 419.00 | 426.00 | 426.00 | 616,759 |
| 2023-08-16 | 425.60 | 426.60 | 420.00 | 421.40 | 421.40 | 497,590 |
| 2023-08-15 | 429.00 | 430.80 | 420.00 | 424.40 | 424.40 | 462,525 |
| 2023-08-14 | 431.60 | 436.13 | 426.20 | 429.80 | 429.80 | 375,293 |
| 2023-08-11 | 435.00 | 435.00 | 425.50 | 431.40 | 431.40 | 504,635 |
| 2023-08-10 | 434.00 | 434.20 | 426.69 | 434.20 | 434.20 | 520,269 |
| 2023-08-09 | 434.00 | 434.00 | 427.60 | 432.20 | 432.20 | 433,688 |
| 2023-08-08 | 434.80 | 437.80 | 429.40 | 430.60 | 430.60 | 748,443 |
| 2023-08-07 | 435.00 | 438.20 | 432.00 | 434.40 | 434.40 | 984,421 |
| 2023-08-04 | 429.20 | 437.80 | 420.60 | 434.80 | 434.80 | 567,375 |
| 2023-08-03 | 422.00 | 437.20 | 418.80 | 431.40 | 431.40 | 1,462,717 |
| 2023-08-02 | 433.80 | 436.60 | 426.21 | 426.40 | 426.40 | 851,339 |
| 2023-08-01 | 436.00 | 437.40 | 417.00 | 436.00 | 436.00 | 1,035,347 |
| 2023-07-31 | 417.40 | 449.00 | 413.20 | 431.60 | 431.60 | 3,409,925 |
| 2023-07-28 | 419.00 | 420.00 | 413.32 | 416.00 | 416.00 | 367,642 |
| 2023-07-27 | 417.60 | 420.40 | 414.50 | 420.00 | 420.00 | 422,942 |
| 2023-07-26 | 409.40 | 420.90 | 409.40 | 417.80 | 417.80 | 433,142 |
| 2023-07-25 | 412.00 | 418.80 | 403.60 | 417.40 | 417.40 | 535,387 |
| 2023-07-24 | 404.80 | 409.20 | 403.80 | 406.20 | 406.20 | 225,170 |
| 2023-07-21 | 407.20 | 419.80 | 400.60 | 405.80 | 405.80 | 616,817 |
| 2023-07-20 | 425.00 | 425.00 | 405.60 | 405.60 | 405.60 | 900,651 |
| 2023-07-19 | 415.00 | 428.60 | 405.00 | 426.80 | 426.80 | 837,900 |
| 2023-07-18 | 408.40 | 422.00 | 407.20 | 417.60 | 417.60 | 678,016 |
| 2023-07-17 | 406.00 | 411.60 | 400.00 | 409.40 | 409.40 | 373,057 |
| 2023-07-14 | 414.00 | 416.60 | 404.40 | 409.80 | 409.80 | 705,972 |
| 2023-07-13 | 410.80 | 416.20 | 405.40 | 415.00 | 415.00 | 951,803 |
| 2023-07-12 | 407.80 | 412.40 | 402.20 | 410.80 | 410.80 | 494,245 |
| 2023-07-11 | 399.40 | 405.00 | 398.60 | 403.80 | 403.80 | 430,224 |
| 2023-07-10 | 396.00 | 401.60 | 394.20 | 398.40 | 398.40 | 507,472 |
| 2023-07-07 | 395.80 | 400.40 | 390.20 | 400.00 | 400.00 | 603,064 |
| 2023-07-06 | 401.00 | 406.44 | 395.60 | 400.00 | 400.00 | 763,953 |
| 2023-07-05 | 410.00 | 410.00 | 404.90 | 406.00 | 406.00 | 973,759 |
| 2023-07-04 | 408.00 | 415.00 | 405.60 | 411.60 | 411.60 | 430,225 |
| 2023-07-03 | 407.00 | 409.80 | 402.00 | 407.20 | 407.20 | 310,301 |
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.