Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 407.20 | 410.80 | 405.60 | 408.80 | 408.80 | 516,757 |
| 2023-06-29 | 411.00 | 411.80 | 405.40 | 406.60 | 406.60 | 249,931 |
| 2023-06-28 | 408.00 | 412.60 | 403.60 | 410.00 | 410.00 | 547,656 |
| 2023-06-27 | 409.00 | 411.60 | 400.60 | 406.80 | 406.80 | 680,262 |
| 2023-06-26 | 412.00 | 417.80 | 407.20 | 409.00 | 409.00 | 334,685 |
| 2023-06-23 | 416.20 | 417.60 | 410.28 | 411.00 | 411.00 | 510,573 |
| 2023-06-22 | 419.40 | 419.40 | 410.20 | 418.20 | 418.20 | 566,698 |
| 2023-06-21 | 416.00 | 420.20 | 416.00 | 418.40 | 418.40 | 396,586 |
| 2023-06-20 | 415.40 | 421.60 | 412.00 | 417.00 | 417.00 | 313,783 |
| 2023-06-19 | 418.40 | 420.00 | 413.40 | 419.00 | 419.00 | 245,890 |
| 2023-06-16 | 430.00 | 434.20 | 417.40 | 420.00 | 420.00 | 588,948 |
| 2023-06-15 | 436.00 | 436.00 | 421.40 | 427.80 | 427.80 | 434,888 |
| 2023-06-14 | 434.00 | 438.60 | 423.50 | 427.60 | 427.60 | 445,049 |
| 2023-06-13 | 430.00 | 441.00 | 430.00 | 436.00 | 436.00 | 904,096 |
| 2023-06-12 | 424.00 | 427.20 | 421.40 | 427.20 | 427.20 | 432,256 |
| 2023-06-09 | 423.60 | 429.00 | 419.00 | 420.80 | 420.80 | 397,722 |
| 2023-06-08 | 426.40 | 429.00 | 418.60 | 421.20 | 421.20 | 624,017 |
| 2023-06-07 | 418.00 | 426.20 | 410.20 | 424.60 | 424.60 | 849,396 |
| 2023-06-06 | 420.00 | 429.40 | 417.20 | 418.00 | 418.00 | 521,332 |
| 2023-06-05 | 428.40 | 429.60 | 424.60 | 424.60 | 424.60 | 792,176 |
| 2023-06-02 | 423.00 | 429.20 | 418.40 | 428.40 | 428.40 | 778,324 |
| 2023-06-01 | 406.00 | 423.40 | 404.00 | 423.40 | 423.40 | 1,495,543 |
| 2023-05-31 | 393.40 | 395.00 | 388.00 | 393.00 | 393.00 | 1,828,179 |
| 2023-05-30 | 399.00 | 399.00 | 393.40 | 395.00 | 395.00 | 553,243 |
| 2023-05-26 | 399.40 | 402.00 | 396.80 | 399.00 | 399.00 | 405,531 |
| 2023-05-25 | 400.40 | 404.80 | 394.40 | 397.00 | 397.00 | 377,971 |
| 2023-05-24 | 399.40 | 405.60 | 396.00 | 401.00 | 401.00 | 763,659 |
| 2023-05-23 | 404.20 | 407.00 | 399.60 | 403.20 | 403.20 | 342,753 |
| 2023-05-22 | 405.00 | 405.60 | 399.00 | 405.00 | 405.00 | 416,382 |
| 2023-05-19 | 404.80 | 406.80 | 401.00 | 405.00 | 405.00 | 997,719 |
| 2023-05-18 | 401.60 | 408.60 | 400.00 | 405.20 | 405.20 | 305,106 |
| 2023-05-17 | 400.00 | 404.20 | 398.00 | 402.60 | 402.60 | 429,267 |
| 2023-05-16 | 402.80 | 408.80 | 398.80 | 403.60 | 403.60 | 686,296 |
| 2023-05-15 | 404.20 | 409.80 | 401.12 | 405.00 | 405.00 | 754,488 |
| 2023-05-12 | 404.40 | 407.60 | 397.40 | 404.80 | 404.80 | 1,119,942 |
| 2023-05-11 | 404.20 | 411.20 | 393.80 | 408.80 | 408.80 | 1,536,614 |
| 2023-05-10 | 398.00 | 409.40 | 396.00 | 404.60 | 404.60 | 2,527,542 |
| 2023-05-09 | 381.00 | 392.80 | 378.80 | 392.40 | 392.40 | 931,946 |
| 2023-05-05 | 380.00 | 384.40 | 376.00 | 383.20 | 383.20 | 531,535 |
| 2023-05-04 | 375.80 | 378.40 | 372.40 | 375.00 | 375.00 | 1,794,716 |
| 2023-05-03 | 372.60 | 383.74 | 371.40 | 375.80 | 375.80 | 1,664,338 |
| 2023-05-02 | 368.00 | 374.60 | 366.20 | 371.40 | 371.40 | 1,223,050 |
| 2023-04-28 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | 1,456,819 |
| 2023-04-27 | 372.60 | 374.40 | 367.20 | 372.80 | 372.80 | 731,300 |
| 2023-04-26 | 359.40 | 378.45 | 356.40 | 374.00 | 374.00 | 1,649,905 |
| 2023-04-25 | 354.20 | 359.40 | 353.00 | 357.80 | 357.80 | 1,344,730 |
| 2023-04-24 | 355.00 | 360.00 | 352.20 | 354.00 | 354.00 | 1,716,911 |
| 2023-04-21 | 361.40 | 364.40 | 354.60 | 356.40 | 356.40 | 754,408 |
| 2023-04-20 | 359.80 | 364.60 | 354.40 | 360.60 | 360.60 | 1,041,613 |
| 2023-04-19 | 363.00 | 366.40 | 358.00 | 360.20 | 360.20 | 951,185 |
| 2023-04-18 | 372.60 | 375.00 | 362.40 | 363.40 | 363.40 | 868,603 |
| 2023-04-17 | 371.00 | 376.20 | 368.60 | 371.80 | 371.80 | 461,056 |
| 2023-04-14 | 371.40 | 377.20 | 370.18 | 371.00 | 371.00 | 646,947 |
| 2023-04-13 | 367.20 | 373.00 | 366.20 | 371.20 | 371.20 | 502,003 |
| 2023-04-12 | 369.00 | 371.80 | 364.00 | 365.60 | 365.60 | 890,870 |
| 2023-04-11 | 364.20 | 372.80 | 364.00 | 370.60 | 370.60 | 542,084 |
| 2023-04-06 | 353.40 | 365.00 | 353.20 | 361.80 | 361.80 | 990,194 |
| 2023-04-05 | 365.00 | 370.20 | 353.40 | 353.40 | 353.40 | 1,018,516 |
| 2023-04-04 | 370.00 | 371.80 | 363.40 | 365.00 | 365.00 | 1,060,774 |
| 2023-04-03 | 372.60 | 375.40 | 362.80 | 370.80 | 370.80 | 896,960 |
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.