Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 320.00 | 346.41 | 320.00 | 346.20 | 346.20 | 1,882,424 |
| 2022-07-14 | 321.40 | 332.80 | 318.00 | 323.60 | 323.60 | 2,053,786 |
| 2022-07-13 | 325.80 | 326.60 | 315.60 | 321.40 | 321.40 | 1,697,343 |
| 2022-07-12 | 330.00 | 332.60 | 324.00 | 326.00 | 326.00 | 2,048,863 |
| 2022-07-11 | 345.00 | 347.62 | 333.20 | 333.20 | 333.20 | 747,424 |
| 2022-07-08 | 344.00 | 356.40 | 337.00 | 349.40 | 349.40 | 1,269,211 |
| 2022-07-07 | 326.20 | 345.20 | 326.20 | 342.60 | 342.60 | 805,150 |
| 2022-07-06 | 322.40 | 338.48 | 322.40 | 327.00 | 327.00 | 1,700,692 |
| 2022-07-05 | 335.60 | 342.60 | 322.20 | 322.20 | 322.20 | 1,610,718 |
| 2022-07-04 | 332.20 | 340.40 | 328.60 | 331.60 | 331.60 | 860,213 |
| 2022-07-01 | 330.00 | 337.40 | 324.60 | 327.80 | 327.80 | 1,517,996 |
| 2022-06-30 | 335.00 | 335.00 | 322.20 | 325.00 | 325.00 | 917,397 |
| 2022-06-29 | 340.00 | 340.00 | 328.60 | 329.60 | 329.60 | 1,836,269 |
| 2022-06-28 | 341.00 | 351.80 | 341.00 | 343.00 | 343.00 | 605,324 |
| 2022-06-27 | 329.00 | 346.40 | 328.20 | 340.80 | 340.80 | 1,140,153 |
| 2022-06-24 | 323.00 | 331.00 | 316.40 | 329.20 | 329.20 | 542,772 |
| 2022-06-23 | 323.80 | 327.00 | 314.00 | 319.20 | 319.20 | 1,648,741 |
| 2022-06-22 | 336.60 | 339.60 | 322.40 | 322.60 | 322.60 | 1,628,462 |
| 2022-06-21 | 333.80 | 347.80 | 333.80 | 343.80 | 343.80 | 1,102,390 |
| 2022-06-20 | 326.20 | 341.60 | 325.20 | 337.00 | 337.00 | 698,662 |
| 2022-06-17 | 330.20 | 339.56 | 327.20 | 332.60 | 332.60 | 1,332,300 |
| 2022-06-16 | 347.60 | 354.00 | 330.21 | 334.80 | 334.80 | 961,853 |
| 2022-06-15 | 342.80 | 354.60 | 342.80 | 350.20 | 350.20 | 894,033 |
| 2022-06-14 | 361.00 | 363.88 | 336.00 | 345.60 | 345.60 | 2,114,278 |
| 2022-06-13 | 383.40 | 383.40 | 355.40 | 359.40 | 359.40 | 1,579,326 |
| 2022-06-10 | 402.40 | 402.74 | 376.80 | 377.00 | 377.00 | 1,784,336 |
| 2022-06-09 | 405.60 | 407.38 | 395.40 | 401.80 | 401.80 | 1,083,194 |
| 2022-06-08 | 397.00 | 408.55 | 394.40 | 407.20 | 407.20 | 2,236,056 |
| 2022-06-07 | 386.00 | 393.40 | 383.40 | 389.00 | 389.00 | 1,043,547 |
| 2022-06-06 | 380.00 | 395.60 | 380.00 | 385.60 | 385.60 | 1,136,525 |
| 2022-06-01 | 375.80 | 376.80 | 365.60 | 372.60 | 372.60 | 967,360 |
| 2022-05-31 | 381.60 | 383.20 | 372.80 | 373.20 | 373.20 | 866,763 |
| 2022-05-30 | 385.00 | 386.60 | 379.40 | 381.60 | 381.60 | 770,185 |
| 2022-05-27 | 368.40 | 383.00 | 368.40 | 377.60 | 377.60 | 869,682 |
| 2022-05-26 | 369.00 | 375.60 | 365.60 | 373.40 | 373.40 | 570,033 |
| 2022-05-25 | 375.00 | 381.00 | 366.00 | 369.40 | 369.40 | 946,109 |
| 2022-05-24 | 371.60 | 376.40 | 370.20 | 372.00 | 372.00 | 1,078,882 |
| 2022-05-23 | 376.00 | 381.00 | 368.60 | 374.00 | 374.00 | 723,160 |
| 2022-05-20 | 375.00 | 387.20 | 366.80 | 373.20 | 373.20 | 3,190,953 |
| 2022-05-19 | 359.40 | 367.40 | 355.00 | 364.60 | 364.60 | 2,189,256 |
| 2022-05-18 | 370.40 | 371.00 | 362.20 | 363.20 | 363.20 | 1,350,239 |
| 2022-05-17 | 367.60 | 373.60 | 360.80 | 367.40 | 367.40 | 1,060,539 |
| 2022-05-16 | 363.00 | 375.00 | 363.00 | 365.80 | 365.80 | 1,264,023 |
| 2022-05-13 | 359.80 | 371.00 | 353.60 | 364.20 | 364.20 | 4,366,724 |
| 2022-05-12 | 364.80 | 367.20 | 343.40 | 354.60 | 354.60 | 2,747,174 |
| 2022-05-11 | 372.80 | 376.20 | 364.80 | 372.80 | 372.80 | 1,296,081 |
| 2022-05-10 | 368.00 | 372.79 | 357.78 | 366.80 | 366.80 | 1,855,073 |
| 2022-05-09 | 386.00 | 386.00 | 368.40 | 369.20 | 369.20 | 2,208,383 |
| 2022-05-06 | 384.20 | 392.40 | 375.00 | 385.80 | 385.80 | 2,617,324 |
| 2022-05-05 | 401.00 | 407.50 | 386.80 | 386.80 | 386.80 | 1,439,966 |
| 2022-05-04 | 401.80 | 401.80 | 383.20 | 390.60 | 390.60 | 954,874 |
| 2022-05-03 | 395.60 | 400.00 | 388.00 | 393.80 | 393.80 | 1,989,793 |
| 2022-04-29 | 399.20 | 402.00 | 391.00 | 396.60 | 396.60 | 972,773 |
| 2022-04-28 | 398.00 | 404.80 | 383.10 | 387.00 | 387.00 | 2,076,718 |
| 2022-04-27 | 400.00 | 407.60 | 395.84 | 402.60 | 402.60 | 1,503,542 |
| 2022-04-26 | 407.40 | 412.00 | 395.20 | 400.20 | 400.20 | 1,399,615 |
| 2022-04-25 | 420.00 | 431.80 | 396.60 | 404.00 | 404.00 | 2,517,492 |
| 2022-04-22 | 430.60 | 438.80 | 426.48 | 431.40 | 431.40 | 1,600,093 |
| 2022-04-21 | 455.00 | 460.00 | 440.60 | 441.80 | 441.80 | 1,478,681 |
| 2022-04-20 | 455.00 | 457.46 | 441.38 | 451.60 | 451.60 | 1,676,766 |
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.