Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 881,674 |
| 2022-10-10 | 423.00 | 423.00 | 399.20 | 399.20 | 399.20 | 527,368 |
| 2022-10-07 | 418.00 | 421.00 | 412.40 | 415.20 | 415.20 | 797,180 |
| 2022-10-06 | 415.00 | 426.00 | 413.60 | 418.00 | 418.00 | 926,574 |
| 2022-10-05 | 417.60 | 422.60 | 411.20 | 418.00 | 418.00 | 870,080 |
| 2022-10-04 | 416.60 | 427.80 | 409.24 | 419.80 | 419.80 | 1,360,746 |
| 2022-10-03 | 414.40 | 419.60 | 385.40 | 410.20 | 410.20 | 1,767,004 |
| 2022-09-30 | 395.20 | 412.60 | 392.20 | 405.80 | 405.80 | 2,499,382 |
| 2022-09-29 | 391.00 | 403.00 | 390.20 | 400.00 | 400.00 | 1,294,633 |
| 2022-09-28 | 383.20 | 401.48 | 376.67 | 398.20 | 398.20 | 1,410,703 |
| 2022-09-27 | 379.00 | 409.00 | 377.40 | 396.80 | 396.80 | 1,452,806 |
| 2022-09-26 | 377.00 | 383.97 | 369.20 | 380.20 | 380.20 | 1,450,394 |
| 2022-09-23 | 395.00 | 398.20 | 374.80 | 376.80 | 376.80 | 1,312,551 |
| 2022-09-22 | 396.60 | 400.00 | 388.60 | 389.20 | 389.20 | 640,085 |
| 2022-09-21 | 398.60 | 406.00 | 394.00 | 401.00 | 401.00 | 485,386 |
| 2022-09-20 | 401.80 | 409.80 | 391.00 | 399.00 | 399.00 | 812,811 |
| 2022-09-16 | 408.40 | 409.60 | 400.00 | 404.60 | 404.60 | 1,001,327 |
| 2022-09-15 | 417.20 | 417.20 | 407.00 | 410.40 | 410.40 | 480,056 |
| 2022-09-14 | 415.00 | 417.00 | 408.00 | 414.00 | 414.00 | 891,374 |
| 2022-09-13 | 430.00 | 433.80 | 415.00 | 415.80 | 415.80 | 861,368 |
| 2022-09-12 | 445.00 | 445.00 | 423.60 | 423.60 | 423.60 | 782,064 |
| 2022-09-09 | 435.40 | 447.40 | 433.40 | 439.60 | 439.60 | 1,670,330 |
| 2022-09-08 | 426.40 | 432.40 | 418.33 | 432.20 | 432.20 | 839,072 |
| 2022-09-07 | 426.00 | 430.44 | 416.80 | 425.40 | 425.40 | 745,715 |
| 2022-09-06 | 425.00 | 436.40 | 420.20 | 430.60 | 430.60 | 1,282,769 |
| 2022-09-05 | 411.20 | 430.40 | 408.14 | 428.60 | 428.60 | 1,034,022 |
| 2022-09-02 | 416.20 | 418.36 | 407.00 | 413.60 | 413.60 | 835,538 |
| 2022-09-01 | 423.00 | 425.00 | 412.54 | 417.00 | 417.00 | 1,099,279 |
| 2022-08-31 | 423.80 | 430.20 | 416.80 | 420.60 | 420.60 | 1,387,176 |
| 2022-08-30 | 414.20 | 436.78 | 408.20 | 417.20 | 417.20 | 2,471,144 |
| 2022-08-26 | 404.00 | 412.80 | 393.00 | 395.80 | 395.80 | 1,048,771 |
| 2022-08-25 | 393.00 | 413.60 | 391.00 | 400.60 | 400.60 | 2,039,672 |
| 2022-08-24 | 355.20 | 392.80 | 355.00 | 390.60 | 390.60 | 2,740,909 |
| 2022-08-23 | 345.00 | 355.20 | 344.20 | 349.40 | 349.40 | 909,471 |
| 2022-08-22 | 346.00 | 351.40 | 338.92 | 349.00 | 349.00 | 881,163 |
| 2022-08-19 | 355.20 | 355.20 | 342.20 | 347.40 | 347.40 | 958,834 |
| 2022-08-18 | 355.60 | 356.60 | 350.20 | 350.20 | 350.20 | 436,127 |
| 2022-08-17 | 363.20 | 368.40 | 349.60 | 357.20 | 357.20 | 819,853 |
| 2022-08-16 | 359.40 | 361.40 | 351.69 | 361.00 | 361.00 | 733,425 |
| 2022-08-15 | 360.00 | 363.59 | 348.05 | 354.60 | 354.60 | 762,577 |
| 2022-08-12 | 364.40 | 364.60 | 356.00 | 360.00 | 360.00 | 450,237 |
| 2022-08-11 | 360.40 | 369.00 | 352.78 | 364.20 | 364.20 | 859,416 |
| 2022-08-10 | 360.00 | 363.80 | 351.80 | 360.40 | 360.40 | 889,404 |
| 2022-08-09 | 358.60 | 362.00 | 350.77 | 353.60 | 353.60 | 743,382 |
| 2022-08-08 | 357.20 | 369.00 | 356.00 | 361.80 | 361.80 | 682,809 |
| 2022-08-05 | 360.80 | 364.00 | 350.00 | 354.20 | 354.20 | 424,305 |
| 2022-08-04 | 353.60 | 361.40 | 350.60 | 359.40 | 359.40 | 764,263 |
| 2022-08-03 | 356.00 | 363.40 | 351.40 | 354.00 | 354.00 | 521,413 |
| 2022-08-02 | 360.00 | 361.60 | 346.00 | 354.60 | 354.60 | 1,054,422 |
| 2022-08-01 | 379.00 | 380.60 | 360.80 | 361.00 | 361.00 | 534,809 |
| 2022-07-29 | 366.40 | 379.60 | 366.40 | 373.60 | 373.60 | 2,314,089 |
| 2022-07-28 | 354.80 | 369.25 | 354.80 | 366.60 | 366.60 | 1,379,461 |
| 2022-07-27 | 351.60 | 357.20 | 341.80 | 357.20 | 357.20 | 1,576,287 |
| 2022-07-26 | 350.00 | 355.00 | 342.40 | 343.00 | 343.00 | 793,674 |
| 2022-07-25 | 357.00 | 357.00 | 340.40 | 346.00 | 346.00 | 1,367,722 |
| 2022-07-22 | 362.40 | 363.06 | 345.80 | 358.20 | 358.20 | 1,322,244 |
| 2022-07-21 | 358.00 | 358.00 | 343.80 | 350.20 | 350.20 | 823,605 |
| 2022-07-20 | 352.00 | 363.40 | 346.40 | 350.40 | 350.40 | 1,031,424 |
| 2022-07-19 | 354.60 | 356.80 | 340.00 | 351.80 | 351.80 | 883,911 |
| 2022-07-18 | 346.60 | 356.80 | 345.40 | 356.80 | 356.80 | 1,480,158 |
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.