Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 342.50 | 345.50 | 325.00 | 326.00 | 326.00 | 1,541,642 |
| 2022-01-20 | 347.50 | 353.50 | 343.50 | 349.00 | 349.00 | 1,436,649 |
| 2022-01-19 | 348.50 | 348.50 | 333.44 | 346.50 | 346.50 | 1,058,465 |
| 2022-01-18 | 340.00 | 345.00 | 334.50 | 340.00 | 340.00 | 1,078,088 |
| 2022-01-17 | 340.00 | 345.50 | 336.00 | 342.00 | 342.00 | 819,053 |
| 2022-01-14 | 345.50 | 356.00 | 331.00 | 337.00 | 337.00 | 995,072 |
| 2022-01-13 | 355.00 | 355.00 | 340.50 | 342.00 | 342.00 | 799,956 |
| 2022-01-12 | 351.00 | 355.50 | 339.19 | 341.00 | 341.00 | 1,344,568 |
| 2022-01-11 | 361.50 | 363.00 | 343.00 | 343.50 | 343.50 | 1,572,089 |
| 2022-01-10 | 366.00 | 370.50 | 355.50 | 355.50 | 355.50 | 1,439,833 |
| 2022-01-07 | 370.00 | 370.50 | 360.18 | 361.00 | 361.00 | 776,543 |
| 2022-01-06 | 365.00 | 378.49 | 359.00 | 367.50 | 367.50 | 2,719,819 |
| 2022-01-05 | 355.00 | 375.00 | 353.00 | 373.50 | 373.50 | 4,611,904 |
| 2022-01-04 | 355.00 | 364.92 | 344.50 | 356.00 | 356.00 | 2,959,589 |
| 2021-12-31 | 339.00 | 342.00 | 336.50 | 340.00 | 340.00 | 382,757 |
| 2021-12-30 | 345.00 | 347.00 | 338.00 | 338.00 | 338.00 | 661,168 |
| 2021-12-29 | 348.00 | 349.99 | 343.00 | 345.00 | 345.00 | 907,554 |
| 2021-12-24 | 341.50 | 348.00 | 340.00 | 348.00 | 348.00 | 322,296 |
| 2021-12-23 | 336.00 | 348.50 | 336.00 | 343.50 | 343.50 | 621,674 |
| 2021-12-22 | 340.00 | 341.50 | 335.00 | 338.00 | 338.00 | 556,533 |
| 2021-12-21 | 318.00 | 339.00 | 318.00 | 338.00 | 338.00 | 1,087,871 |
| 2021-12-20 | 321.00 | 328.00 | 318.50 | 327.00 | 327.00 | 1,042,276 |
| 2021-12-17 | 327.50 | 329.74 | 323.00 | 327.50 | 327.50 | 1,130,190 |
| 2021-12-16 | 325.00 | 334.00 | 324.00 | 328.00 | 328.00 | 1,536,684 |
| 2021-12-15 | 316.00 | 318.50 | 311.00 | 314.50 | 314.50 | 809,371 |
| 2021-12-14 | 322.00 | 324.50 | 313.00 | 314.00 | 314.00 | 1,205,483 |
| 2021-12-13 | 325.00 | 327.50 | 316.00 | 318.50 | 318.50 | 1,927,838 |
| 2021-12-10 | 325.00 | 329.50 | 323.00 | 325.00 | 325.00 | 1,310,378 |
| 2021-12-09 | 333.00 | 335.10 | 325.00 | 328.50 | 328.50 | 1,651,516 |
| 2021-12-08 | 340.00 | 340.00 | 325.00 | 328.50 | 328.50 | 1,363,221 |
| 2021-12-07 | 317.00 | 331.50 | 317.00 | 330.00 | 330.00 | 1,089,909 |
| 2021-12-06 | 320.00 | 322.00 | 309.00 | 311.50 | 311.50 | 1,399,455 |
| 2021-12-03 | 324.50 | 332.40 | 316.50 | 318.00 | 318.00 | 1,367,878 |
| 2021-12-02 | 336.00 | 346.50 | 317.50 | 320.00 | 320.00 | 1,448,257 |
| 2021-12-01 | 333.50 | 337.00 | 330.00 | 334.00 | 334.00 | 959,167 |
| 2021-11-30 | 336.50 | 338.50 | 329.50 | 333.50 | 333.50 | 6,856,351 |
| 2021-11-29 | 339.00 | 347.00 | 331.30 | 339.50 | 339.50 | 1,169,855 |
| 2021-11-26 | 343.00 | 343.00 | 330.50 | 333.00 | 333.00 | 1,523,860 |
| 2021-11-25 | 345.00 | 351.50 | 342.50 | 349.00 | 349.00 | 876,227 |
| 2021-11-24 | 338.50 | 349.00 | 335.00 | 345.00 | 345.00 | 1,654,597 |
| 2021-11-23 | 339.00 | 342.00 | 328.50 | 331.50 | 331.50 | 2,534,073 |
| 2021-11-22 | 353.00 | 356.00 | 335.50 | 336.00 | 336.00 | 2,065,986 |
| 2021-11-19 | 358.50 | 359.00 | 350.00 | 350.00 | 350.00 | 1,463,883 |
| 2021-11-18 | 368.00 | 372.50 | 351.50 | 354.50 | 354.50 | 1,264,476 |
| 2021-11-17 | 363.50 | 372.00 | 362.80 | 366.50 | 366.50 | 1,544,555 |
| 2021-11-16 | 378.00 | 379.00 | 362.00 | 362.00 | 362.00 | 1,371,734 |
| 2021-11-15 | 371.50 | 380.50 | 368.66 | 377.00 | 377.00 | 2,253,090 |
| 2021-11-12 | 374.50 | 379.00 | 363.50 | 370.50 | 370.50 | 1,929,439 |
| 2021-11-11 | 360.00 | 370.00 | 355.05 | 370.00 | 370.00 | 1,271,902 |
| 2021-11-10 | 364.50 | 369.50 | 360.50 | 365.00 | 365.00 | 1,003,911 |
| 2021-11-09 | 364.00 | 373.00 | 360.50 | 363.00 | 363.00 | 2,628,486 |
| 2021-11-08 | 357.50 | 366.23 | 352.50 | 363.00 | 363.00 | 1,906,576 |
| 2021-11-05 | 353.00 | 357.99 | 344.00 | 356.00 | 356.00 | 1,359,064 |
| 2021-11-04 | 355.00 | 363.50 | 344.00 | 353.00 | 353.00 | 2,400,304 |
| 2021-11-03 | 344.00 | 352.50 | 333.00 | 346.50 | 346.50 | 2,394,739 |
| 2021-11-02 | 360.00 | 362.50 | 342.00 | 344.00 | 344.00 | 1,003,478 |
| 2021-11-01 | 353.50 | 361.50 | 345.00 | 351.00 | 351.00 | 1,448,933 |
| 2021-10-29 | 356.00 | 358.50 | 345.00 | 351.50 | 351.50 | 1,622,749 |
| 2021-10-28 | 358.00 | 361.00 | 351.00 | 355.00 | 355.00 | 4,465,036 |
| 2021-10-27 | 365.50 | 369.00 | 356.00 | 358.00 | 358.00 | 12,232,650 |
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.