Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 373.00 | 378.40 | 369.20 | 369.20 | 369.20 | 1,311,656 |
| 2023-03-30 | 375.60 | 376.40 | 371.20 | 374.40 | 374.40 | 714,618 |
| 2023-03-29 | 367.00 | 372.70 | 363.00 | 371.00 | 371.00 | 816,658 |
| 2023-03-28 | 378.00 | 378.00 | 357.40 | 360.60 | 360.60 | 507,610 |
| 2023-03-27 | 365.80 | 368.40 | 359.80 | 360.60 | 360.60 | 898,360 |
| 2023-03-24 | 372.00 | 373.00 | 355.40 | 362.00 | 362.00 | 1,285,687 |
| 2023-03-23 | 372.60 | 376.40 | 369.00 | 372.00 | 372.00 | 938,830 |
| 2023-03-22 | 375.00 | 375.00 | 366.40 | 371.80 | 371.80 | 679,242 |
| 2023-03-21 | 373.80 | 374.00 | 367.00 | 369.40 | 369.40 | 727,523 |
| 2023-03-20 | 367.60 | 372.80 | 357.98 | 368.80 | 368.80 | 1,038,592 |
| 2023-03-17 | 363.00 | 369.00 | 360.20 | 362.20 | 362.20 | 1,246,805 |
| 2023-03-16 | 359.40 | 368.60 | 359.40 | 361.80 | 361.80 | 2,071,486 |
| 2023-03-15 | 376.40 | 383.20 | 356.60 | 357.60 | 357.60 | 2,331,438 |
| 2023-03-14 | 382.60 | 384.80 | 372.00 | 380.40 | 380.40 | 1,095,136 |
| 2023-03-13 | 386.60 | 387.60 | 376.20 | 380.60 | 380.60 | 1,473,636 |
| 2023-03-10 | 383.00 | 388.20 | 376.80 | 387.00 | 387.00 | 1,666,482 |
| 2023-03-09 | 394.60 | 396.00 | 383.20 | 385.60 | 385.60 | 1,448,606 |
| 2023-03-08 | 392.80 | 397.00 | 386.15 | 397.00 | 397.00 | 872,253 |
| 2023-03-07 | 393.60 | 396.80 | 391.20 | 392.00 | 392.00 | 874,620 |
| 2023-03-06 | 408.00 | 408.60 | 392.60 | 394.20 | 394.20 | 1,563,436 |
| 2023-03-03 | 405.00 | 414.40 | 403.51 | 405.80 | 405.80 | 935,422 |
| 2023-03-02 | 406.20 | 407.60 | 400.00 | 403.00 | 403.00 | 699,351 |
| 2023-03-01 | 402.00 | 406.40 | 400.58 | 405.00 | 405.00 | 1,272,076 |
| 2023-02-28 | 405.80 | 408.40 | 399.80 | 400.40 | 400.40 | 659,626 |
| 2023-02-27 | 392.00 | 406.40 | 391.20 | 406.00 | 406.00 | 945,285 |
| 2023-02-24 | 398.60 | 404.49 | 392.00 | 393.60 | 393.60 | 1,131,267 |
| 2023-02-23 | 410.00 | 410.00 | 395.00 | 396.60 | 396.60 | 1,094,269 |
| 2023-02-22 | 407.60 | 408.80 | 395.40 | 397.60 | 397.60 | 1,419,371 |
| 2023-02-21 | 422.00 | 424.60 | 408.00 | 408.80 | 408.80 | 903,536 |
| 2023-02-20 | 420.00 | 425.00 | 418.00 | 422.00 | 422.00 | 1,866,565 |
| 2023-02-17 | 413.40 | 417.60 | 411.40 | 414.40 | 414.40 | 1,058,785 |
| 2023-02-16 | 415.40 | 420.60 | 412.00 | 415.00 | 415.00 | 1,865,344 |
| 2023-02-15 | 408.60 | 418.00 | 408.60 | 416.00 | 416.00 | 1,052,319 |
| 2023-02-14 | 411.40 | 415.60 | 408.60 | 408.60 | 408.60 | 791,629 |
| 2023-02-13 | 409.60 | 415.40 | 405.20 | 410.40 | 410.40 | 1,021,179 |
| 2023-02-10 | 410.00 | 423.00 | 406.35 | 409.60 | 409.60 | 1,459,906 |
| 2023-02-09 | 412.40 | 419.00 | 410.00 | 412.00 | 412.00 | 1,375,732 |
| 2023-02-08 | 415.20 | 416.00 | 411.00 | 413.20 | 413.20 | 1,012,128 |
| 2023-02-07 | 408.00 | 416.00 | 402.00 | 413.00 | 413.00 | 1,808,816 |
| 2023-02-06 | 409.00 | 411.20 | 399.00 | 409.20 | 409.20 | 2,336,255 |
| 2023-02-03 | 411.00 | 415.80 | 405.00 | 410.00 | 410.00 | 12,119,560 |
| 2023-02-02 | 418.00 | 428.00 | 418.00 | 427.40 | 427.40 | 1,067,483 |
| 2023-02-01 | 419.80 | 423.07 | 410.00 | 414.00 | 414.00 | 955,076 |
| 2023-01-31 | 414.00 | 417.60 | 405.80 | 416.40 | 416.40 | 1,675,150 |
| 2023-01-30 | 413.00 | 425.80 | 406.80 | 417.20 | 417.20 | 1,414,311 |
| 2023-01-27 | 398.00 | 415.40 | 391.60 | 408.00 | 408.00 | 1,799,401 |
| 2023-01-26 | 398.00 | 405.05 | 392.20 | 394.80 | 394.80 | 1,409,262 |
| 2023-01-25 | 397.80 | 399.40 | 390.00 | 394.60 | 394.60 | 533,130 |
| 2023-01-24 | 402.00 | 402.00 | 386.52 | 394.60 | 394.60 | 410,593 |
| 2023-01-23 | 392.60 | 403.88 | 392.60 | 393.00 | 393.00 | 876,691 |
| 2023-01-20 | 394.80 | 398.00 | 386.20 | 392.60 | 392.60 | 446,298 |
| 2023-01-19 | 391.20 | 394.20 | 380.20 | 386.60 | 386.60 | 824,330 |
| 2023-01-18 | 401.60 | 405.00 | 394.80 | 394.80 | 394.80 | 727,318 |
| 2023-01-17 | 400.00 | 404.80 | 395.00 | 401.20 | 401.20 | 985,677 |
| 2023-01-16 | 405.20 | 407.40 | 400.00 | 400.40 | 400.40 | 1,555,967 |
| 2023-01-13 | 395.00 | 404.00 | 395.00 | 401.20 | 401.20 | 884,369 |
| 2023-01-12 | 393.40 | 398.60 | 390.20 | 397.20 | 397.20 | 554,860 |
| 2023-01-11 | 397.40 | 401.00 | 390.00 | 390.00 | 390.00 | 804,997 |
| 2023-01-10 | 402.80 | 404.53 | 394.40 | 394.40 | 394.40 | 899,051 |
| 2023-01-09 | 394.20 | 404.60 | 392.00 | 403.20 | 403.20 | 657,365 |
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.