Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 380.20 | 397.60 | 380.20 | 393.00 | 393.00 | 1,352,440 |
| 2023-01-05 | 379.80 | 384.18 | 376.99 | 378.80 | 378.80 | 454,900 |
| 2023-01-04 | 382.20 | 385.60 | 375.20 | 381.40 | 381.40 | 1,044,460 |
| 2023-01-03 | 374.20 | 386.80 | 374.00 | 382.20 | 382.20 | 1,543,053 |
| 2022-12-30 | 377.60 | 386.40 | 366.20 | 374.60 | 374.60 | 367,400 |
| 2022-12-29 | 370.60 | 384.20 | 368.65 | 373.20 | 373.20 | 526,705 |
| 2022-12-28 | 380.00 | 383.80 | 370.60 | 372.60 | 372.60 | 723,194 |
| 2022-12-23 | 367.00 | 379.80 | 367.00 | 377.60 | 377.60 | 382,671 |
| 2022-12-22 | 365.00 | 373.00 | 364.35 | 366.60 | 366.60 | 2,024,125 |
| 2022-12-21 | 363.60 | 364.20 | 356.60 | 364.20 | 364.20 | 674,516 |
| 2022-12-20 | 353.20 | 359.00 | 350.80 | 357.20 | 357.20 | 450,083 |
| 2022-12-19 | 359.00 | 363.51 | 354.80 | 356.60 | 356.60 | 797,943 |
| 2022-12-16 | 362.00 | 364.60 | 354.00 | 359.80 | 359.80 | 865,431 |
| 2022-12-15 | 362.80 | 367.80 | 355.80 | 360.40 | 360.40 | 557,408 |
| 2022-12-14 | 364.60 | 366.60 | 358.60 | 364.20 | 364.20 | 507,618 |
| 2022-12-13 | 362.60 | 370.60 | 358.80 | 364.60 | 364.60 | 733,661 |
| 2022-12-12 | 366.00 | 369.51 | 362.40 | 363.20 | 363.20 | 866,827 |
| 2022-12-09 | 370.00 | 371.40 | 362.40 | 367.20 | 367.20 | 1,029,716 |
| 2022-12-08 | 362.00 | 372.80 | 362.00 | 365.20 | 365.20 | 847,817 |
| 2022-12-07 | 382.20 | 384.00 | 359.20 | 364.20 | 364.20 | 1,497,321 |
| 2022-12-06 | 381.00 | 384.20 | 371.00 | 382.20 | 382.20 | 946,083 |
| 2022-12-05 | 388.80 | 392.80 | 382.20 | 383.60 | 383.60 | 446,649 |
| 2022-12-02 | 391.00 | 399.40 | 383.35 | 389.00 | 389.00 | 554,453 |
| 2022-12-01 | 399.20 | 406.40 | 391.60 | 396.00 | 396.00 | 984,665 |
| 2022-11-30 | 388.00 | 396.80 | 387.10 | 396.00 | 396.00 | 791,984 |
| 2022-11-29 | 390.00 | 393.40 | 386.80 | 390.80 | 390.80 | 413,683 |
| 2022-11-28 | 392.80 | 394.40 | 388.00 | 389.40 | 389.40 | 517,328 |
| 2022-11-25 | 389.00 | 397.20 | 389.00 | 394.20 | 394.20 | 439,184 |
| 2022-11-24 | 408.60 | 408.60 | 391.40 | 391.40 | 391.40 | 487,806 |
| 2022-11-23 | 402.00 | 402.00 | 391.00 | 396.40 | 396.40 | 694,232 |
| 2022-11-22 | 392.60 | 400.20 | 385.00 | 395.80 | 395.80 | 1,052,400 |
| 2022-11-21 | 396.00 | 399.80 | 386.80 | 392.60 | 392.60 | 714,944 |
| 2022-11-18 | 401.60 | 409.00 | 394.40 | 394.40 | 394.40 | 906,260 |
| 2022-11-17 | 407.80 | 408.00 | 395.00 | 406.40 | 406.40 | 1,956,867 |
| 2022-11-16 | 412.40 | 420.80 | 402.40 | 408.40 | 408.40 | 808,733 |
| 2022-11-15 | 430.00 | 430.00 | 413.40 | 414.80 | 414.80 | 911,784 |
| 2022-11-14 | 429.40 | 438.00 | 422.20 | 427.20 | 427.20 | 1,578,320 |
| 2022-11-11 | 440.00 | 440.00 | 428.20 | 431.60 | 431.60 | 1,349,057 |
| 2022-11-10 | 432.40 | 447.00 | 427.60 | 435.00 | 435.00 | 1,207,608 |
| 2022-11-09 | 441.00 | 444.00 | 433.00 | 438.80 | 438.80 | 479,536 |
| 2022-11-08 | 431.00 | 443.00 | 429.20 | 440.20 | 440.20 | 1,172,372 |
| 2022-11-07 | 429.60 | 444.80 | 424.20 | 434.60 | 434.60 | 792,511 |
| 2022-11-04 | 435.00 | 438.26 | 427.93 | 429.60 | 429.60 | 557,061 |
| 2022-11-03 | 421.00 | 433.80 | 419.40 | 430.20 | 430.20 | 417,751 |
| 2022-11-02 | 429.00 | 435.40 | 421.40 | 427.40 | 427.40 | 360,634 |
| 2022-11-01 | 435.00 | 441.60 | 425.60 | 428.80 | 428.80 | 509,758 |
| 2022-10-31 | 422.00 | 436.00 | 415.20 | 428.60 | 428.60 | 1,299,274 |
| 2022-10-28 | 425.00 | 437.60 | 420.20 | 436.80 | 436.80 | 895,768 |
| 2022-10-27 | 435.20 | 446.40 | 432.06 | 439.00 | 439.00 | 1,028,551 |
| 2022-10-26 | 430.40 | 439.44 | 422.60 | 436.60 | 436.60 | 475,740 |
| 2022-10-25 | 430.00 | 435.80 | 418.40 | 433.20 | 433.20 | 576,353 |
| 2022-10-24 | 432.00 | 439.80 | 424.82 | 430.60 | 430.60 | 987,522 |
| 2022-10-21 | 422.20 | 432.20 | 416.40 | 432.20 | 432.20 | 497,639 |
| 2022-10-20 | 412.80 | 425.80 | 407.20 | 424.60 | 424.60 | 770,994 |
| 2022-10-19 | 435.40 | 435.40 | 410.20 | 410.80 | 410.80 | 820,037 |
| 2022-10-18 | 422.40 | 434.00 | 419.00 | 431.40 | 431.40 | 1,017,536 |
| 2022-10-17 | 416.00 | 425.60 | 413.40 | 420.00 | 420.00 | 560,103 |
| 2022-10-14 | 428.00 | 428.00 | 409.60 | 415.40 | 415.40 | 1,056,009 |
| 2022-10-13 | 393.00 | 422.00 | 393.00 | 418.00 | 418.00 | 2,151,004 |
| 2022-10-12 | 390.00 | 401.40 | 384.80 | 386.00 | 386.00 | 958,501 |
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.