Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 470.00 | 470.20 | 451.60 | 455.00 | 455.00 | 2,358,037 |
| 2022-04-14 | 482.00 | 484.00 | 469.40 | 471.00 | 471.00 | 1,008,217 |
| 2022-04-13 | 480.00 | 486.80 | 474.00 | 485.00 | 485.00 | 1,941,568 |
| 2022-04-12 | 460.00 | 478.60 | 458.92 | 473.60 | 473.60 | 1,710,369 |
| 2022-04-11 | 476.20 | 476.57 | 456.60 | 460.60 | 460.60 | 1,796,682 |
| 2022-04-08 | 470.00 | 483.20 | 466.40 | 473.20 | 473.20 | 2,686,142 |
| 2022-04-07 | 452.00 | 468.20 | 445.60 | 465.60 | 465.60 | 2,692,739 |
| 2022-04-06 | 446.20 | 456.40 | 433.60 | 447.60 | 447.60 | 1,903,954 |
| 2022-04-05 | 437.00 | 452.60 | 426.57 | 450.40 | 450.40 | 3,342,216 |
| 2022-04-04 | 428.40 | 447.00 | 423.40 | 428.80 | 428.80 | 2,331,457 |
| 2022-04-01 | 402.60 | 433.20 | 401.00 | 423.60 | 423.60 | 2,431,026 |
| 2022-03-31 | 404.50 | 408.50 | 397.00 | 397.50 | 397.50 | 2,977,641 |
| 2022-03-30 | 403.00 | 409.50 | 398.00 | 405.00 | 405.00 | 1,815,788 |
| 2022-03-29 | 411.50 | 419.00 | 388.24 | 393.00 | 393.00 | 4,457,092 |
| 2022-03-28 | 424.00 | 427.50 | 407.00 | 411.50 | 411.50 | 1,347,569 |
| 2022-03-25 | 435.50 | 436.50 | 414.50 | 423.50 | 423.50 | 1,250,603 |
| 2022-03-24 | 429.00 | 439.50 | 408.50 | 426.00 | 426.00 | 1,235,732 |
| 2022-03-23 | 420.00 | 434.50 | 420.00 | 430.50 | 430.50 | 1,669,459 |
| 2022-03-22 | 420.00 | 428.50 | 415.50 | 423.50 | 423.50 | 2,128,552 |
| 2022-03-21 | 398.00 | 425.00 | 392.76 | 413.00 | 413.00 | 2,476,422 |
| 2022-03-18 | 395.50 | 404.00 | 385.00 | 395.00 | 395.00 | 1,848,961 |
| 2022-03-17 | 377.00 | 396.50 | 369.00 | 388.00 | 388.00 | 2,404,148 |
| 2022-03-16 | 385.00 | 388.94 | 367.50 | 375.50 | 375.50 | 2,852,453 |
| 2022-03-15 | 390.00 | 391.50 | 358.00 | 373.00 | 373.00 | 2,712,475 |
| 2022-03-14 | 422.00 | 426.05 | 387.50 | 392.00 | 392.00 | 2,650,524 |
| 2022-03-11 | 422.00 | 454.50 | 422.00 | 432.00 | 432.00 | 4,648,091 |
| 2022-03-10 | 398.50 | 427.50 | 397.00 | 419.00 | 419.00 | 7,509,066 |
| 2022-03-09 | 380.00 | 390.00 | 374.00 | 380.00 | 380.00 | 2,938,240 |
| 2022-03-08 | 363.00 | 372.00 | 359.00 | 372.00 | 372.00 | 2,355,239 |
| 2022-03-07 | 347.00 | 372.00 | 345.50 | 367.50 | 367.50 | 4,401,270 |
| 2022-03-04 | 368.00 | 370.00 | 333.00 | 338.50 | 338.50 | 4,758,860 |
| 2022-03-03 | 377.00 | 385.00 | 372.73 | 377.50 | 377.50 | 2,375,268 |
| 2022-03-02 | 361.00 | 374.00 | 358.50 | 372.50 | 372.50 | 4,855,951 |
| 2022-03-01 | 354.00 | 364.50 | 350.50 | 360.00 | 360.00 | 3,997,271 |
| 2022-02-28 | 325.00 | 359.50 | 324.00 | 352.00 | 352.00 | 7,723,997 |
| 2022-02-25 | 323.00 | 325.00 | 293.50 | 319.00 | 319.00 | 4,776,022 |
| 2022-02-24 | 302.00 | 317.93 | 301.00 | 315.50 | 315.50 | 2,583,513 |
| 2022-02-23 | 316.00 | 319.50 | 306.00 | 310.00 | 310.00 | 1,497,127 |
| 2022-02-22 | 305.50 | 313.00 | 301.50 | 311.50 | 311.50 | 996,363 |
| 2022-02-21 | 311.00 | 313.50 | 306.00 | 308.00 | 308.00 | 737,970 |
| 2022-02-18 | 312.00 | 316.50 | 308.50 | 310.50 | 310.50 | 700,935 |
| 2022-02-17 | 320.00 | 320.50 | 312.50 | 315.00 | 315.00 | 562,579 |
| 2022-02-16 | 323.00 | 324.19 | 317.00 | 319.50 | 319.50 | 1,048,752 |
| 2022-02-15 | 322.50 | 325.50 | 318.00 | 320.00 | 320.00 | 1,494,669 |
| 2022-02-14 | 325.50 | 328.00 | 316.50 | 322.50 | 322.50 | 1,200,748 |
| 2022-02-11 | 321.50 | 335.50 | 319.50 | 332.00 | 332.00 | 1,829,751 |
| 2022-02-10 | 324.00 | 330.00 | 313.00 | 330.00 | 330.00 | 2,451,135 |
| 2022-02-09 | 319.00 | 323.00 | 315.00 | 318.00 | 318.00 | 1,357,510 |
| 2022-02-08 | 319.00 | 321.00 | 310.50 | 316.50 | 316.50 | 1,122,741 |
| 2022-02-07 | 313.00 | 324.00 | 310.76 | 318.50 | 318.50 | 1,177,718 |
| 2022-02-04 | 315.50 | 316.50 | 307.00 | 310.00 | 310.00 | 2,167,371 |
| 2022-02-03 | 315.00 | 317.50 | 307.00 | 311.00 | 311.00 | 1,461,275 |
| 2022-02-02 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | 1,029,877 |
| 2022-02-01 | 320.00 | 323.50 | 317.00 | 319.00 | 319.00 | 808,685 |
| 2022-01-31 | 323.00 | 323.00 | 313.50 | 319.00 | 319.00 | 1,157,560 |
| 2022-01-28 | 320.00 | 323.00 | 310.00 | 316.00 | 316.00 | 851,659 |
| 2022-01-27 | 311.00 | 326.00 | 308.50 | 320.00 | 320.00 | 1,201,329 |
| 2022-01-26 | 321.00 | 326.00 | 317.00 | 322.50 | 322.50 | 1,530,063 |
| 2022-01-25 | 311.00 | 317.50 | 301.50 | 313.00 | 313.00 | 1,690,159 |
| 2022-01-24 | 324.00 | 325.50 | 298.00 | 307.00 | 307.00 | 3,200,139 |
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.