Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 531.00 | 540.00 | 529.00 | 529.00 | 529.00 | 1,797,825 |
| 2025-11-07 | 527.00 | 531.28 | 506.00 | 511.00 | 511.00 | 2,312,808 |
| 2025-11-06 | 552.50 | 557.00 | 524.00 | 528.00 | 528.00 | 1,598,154 |
| 2025-11-05 | 551.00 | 556.50 | 544.00 | 551.50 | 551.50 | 1,530,959 |
| 2025-11-04 | 570.50 | 573.00 | 551.50 | 556.00 | 556.00 | 1,194,205 |
| 2025-11-03 | 591.50 | 595.50 | 577.00 | 580.00 | 580.00 | 1,110,559 |
| 2025-10-31 | 597.50 | 601.00 | 589.50 | 589.50 | 589.50 | 2,019,754 |
| 2025-10-30 | 600.50 | 603.00 | 588.50 | 597.00 | 597.00 | 1,118,713 |
| 2025-10-29 | 585.00 | 601.00 | 584.80 | 593.00 | 593.00 | 3,850,213 |
| 2025-10-28 | 539.50 | 577.50 | 533.00 | 574.00 | 574.00 | 2,633,215 |
| 2025-10-27 | 537.00 | 547.50 | 535.00 | 540.00 | 540.00 | 1,037,652 |
| 2025-10-24 | 522.00 | 528.50 | 517.00 | 527.00 | 527.00 | 891,475 |
| 2025-10-23 | 530.00 | 535.00 | 521.00 | 525.00 | 525.00 | 1,106,328 |
| 2025-10-22 | 528.50 | 537.00 | 520.00 | 520.00 | 520.00 | 1,157,958 |
| 2025-10-21 | 531.50 | 537.50 | 518.00 | 528.50 | 528.50 | 4,584,575 |
| 2025-10-20 | 532.50 | 541.50 | 527.00 | 531.50 | 531.50 | 1,220,726 |
| 2025-10-17 | 559.00 | 559.50 | 529.00 | 529.00 | 529.00 | 3,912,153 |
| 2025-10-16 | 575.00 | 581.50 | 569.00 | 573.00 | 573.00 | 1,038,100 |
| 2025-10-15 | 579.00 | 585.00 | 573.00 | 573.00 | 573.00 | 1,069,656 |
| 2025-10-14 | 586.00 | 590.00 | 564.08 | 575.00 | 575.00 | 1,413,949 |
| 2025-10-13 | 566.50 | 587.00 | 562.00 | 586.50 | 586.50 | 1,063,015 |
| 2025-10-10 | 555.50 | 571.75 | 552.50 | 565.00 | 565.00 | 1,475,736 |
| 2025-10-09 | 560.00 | 570.00 | 554.50 | 557.00 | 557.00 | 2,065,543 |
| 2025-10-08 | 576.50 | 576.50 | 552.50 | 561.00 | 561.00 | 1,930,040 |
| 2025-10-07 | 580.00 | 587.50 | 576.50 | 578.00 | 578.00 | 1,307,736 |
| 2025-10-06 | 575.00 | 583.00 | 563.00 | 583.00 | 583.00 | 1,562,636 |
| 2025-10-03 | 580.50 | 587.00 | 580.50 | 585.50 | 585.50 | 1,166,904 |
| 2025-10-02 | 585.00 | 591.50 | 577.36 | 581.50 | 581.50 | 2,067,810 |
| 2025-10-01 | 565.00 | 585.00 | 564.50 | 581.00 | 581.00 | 1,137,528 |
| 2025-09-30 | 581.00 | 581.00 | 564.00 | 570.50 | 570.50 | 3,096,553 |
| 2025-09-29 | 580.00 | 582.50 | 564.25 | 580.50 | 580.50 | 1,703,093 |
| 2025-09-26 | 579.00 | 588.00 | 575.00 | 581.00 | 581.00 | 2,235,459 |
| 2025-09-25 | 567.00 | 578.50 | 560.50 | 570.50 | 570.50 | 5,607,212 |
| 2025-09-24 | 565.00 | 593.50 | 560.00 | 591.50 | 591.50 | 2,903,426 |
| 2025-09-23 | 564.00 | 579.50 | 560.50 | 567.50 | 567.50 | 2,311,948 |
| 2025-09-22 | 542.00 | 564.50 | 542.00 | 564.00 | 564.00 | 1,858,021 |
| 2025-09-19 | 524.50 | 537.00 | 524.50 | 531.50 | 531.50 | 1,541,766 |
| 2025-09-18 | 535.00 | 536.50 | 524.50 | 524.50 | 524.50 | 1,245,200 |
| 2025-09-17 | 535.50 | 539.00 | 522.00 | 535.00 | 535.00 | 1,041,681 |
| 2025-09-16 | 542.00 | 563.00 | 539.00 | 539.00 | 539.00 | 4,157,701 |
| 2025-09-15 | 519.50 | 525.00 | 513.50 | 519.00 | 519.00 | 1,434,498 |
| 2025-09-12 | 522.50 | 533.00 | 520.00 | 525.00 | 525.00 | 1,146,117 |
| 2025-09-11 | 519.50 | 527.50 | 517.00 | 522.00 | 522.00 | 705,867 |
| 2025-09-10 | 540.50 | 543.00 | 513.38 | 517.50 | 517.50 | 1,593,663 |
| 2025-09-09 | 542.00 | 548.50 | 539.50 | 542.00 | 542.00 | 1,488,271 |
| 2025-09-08 | 527.50 | 545.66 | 526.00 | 541.50 | 541.50 | 964,794 |
| 2025-09-05 | 532.00 | 535.10 | 518.00 | 524.50 | 524.50 | 750,266 |
| 2025-09-04 | 538.00 | 542.00 | 527.44 | 532.00 | 532.00 | 903,763 |
| 2025-09-03 | 525.00 | 539.50 | 524.50 | 535.00 | 535.00 | 1,832,239 |
| 2025-09-02 | 523.50 | 525.00 | 509.00 | 523.50 | 523.50 | 839,641 |
| 2025-09-01 | 514.00 | 527.50 | 507.50 | 526.00 | 526.00 | 716,948 |
| 2025-08-29 | 502.00 | 524.50 | 500.50 | 516.50 | 516.50 | 2,396,926 |
| 2025-08-28 | 486.40 | 493.00 | 482.00 | 487.40 | 487.40 | 774,735 |
| 2025-08-27 | 492.40 | 502.00 | 483.60 | 487.40 | 487.40 | 1,398,914 |
| 2025-08-26 | 486.20 | 500.00 | 486.20 | 492.80 | 492.80 | 2,228,720 |
| 2025-08-22 | 467.20 | 491.20 | 466.20 | 484.80 | 484.80 | 1,708,285 |
| 2025-08-21 | 472.20 | 472.20 | 462.20 | 466.00 | 466.00 | 1,664,845 |
| 2025-08-20 | 478.00 | 478.20 | 467.40 | 472.20 | 472.20 | 1,271,895 |
| 2025-08-19 | 503.00 | 506.00 | 479.20 | 479.20 | 479.20 | 1,098,081 |
| 2025-08-18 | 501.00 | 512.50 | 501.00 | 504.50 | 504.50 | 540,536 |
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.