Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 491.00 | 498.60 | 488.60 | 497.00 | 497.00 | 448,547 |
| 2025-08-14 | 499.80 | 507.00 | 488.41 | 492.80 | 492.80 | 896,502 |
| 2025-08-13 | 497.00 | 507.50 | 497.00 | 499.40 | 499.40 | 353,554 |
| 2025-08-12 | 508.00 | 508.00 | 495.80 | 499.00 | 499.00 | 405,695 |
| 2025-08-11 | 502.00 | 507.50 | 495.00 | 504.50 | 504.50 | 450,949 |
| 2025-08-08 | 504.00 | 512.00 | 502.50 | 508.50 | 508.50 | 539,081 |
| 2025-08-07 | 513.00 | 516.50 | 504.25 | 504.50 | 504.50 | 537,860 |
| 2025-08-06 | 504.00 | 514.50 | 501.00 | 514.00 | 514.00 | 701,852 |
| 2025-08-05 | 493.60 | 508.50 | 492.00 | 503.00 | 503.00 | 1,108,426 |
| 2025-08-04 | 482.20 | 489.60 | 482.20 | 486.60 | 486.60 | 472,914 |
| 2025-08-01 | 483.00 | 490.00 | 477.20 | 481.00 | 481.00 | 766,416 |
| 2025-07-31 | 500.00 | 502.00 | 484.20 | 489.80 | 489.80 | 925,473 |
| 2025-07-30 | 494.80 | 504.50 | 491.40 | 495.20 | 495.20 | 405,007 |
| 2025-07-29 | 493.80 | 504.00 | 492.00 | 498.60 | 498.60 | 665,718 |
| 2025-07-28 | 503.50 | 503.50 | 481.80 | 494.20 | 494.20 | 1,171,907 |
| 2025-07-25 | 500.00 | 515.00 | 497.20 | 507.00 | 507.00 | 672,429 |
| 2025-07-24 | 495.00 | 512.00 | 492.00 | 510.00 | 510.00 | 1,165,700 |
| 2025-07-23 | 495.80 | 502.00 | 486.20 | 492.20 | 492.20 | 957,716 |
| 2025-07-22 | 497.00 | 499.00 | 486.93 | 492.00 | 492.00 | 1,203,333 |
| 2025-07-21 | 486.00 | 493.40 | 485.20 | 488.80 | 488.80 | 700,643 |
| 2025-07-18 | 493.20 | 499.20 | 478.00 | 486.00 | 486.00 | 840,631 |
| 2025-07-17 | 506.50 | 517.50 | 482.20 | 491.40 | 491.40 | 890,103 |
| 2025-07-16 | 497.00 | 506.00 | 496.20 | 496.20 | 496.20 | 645,488 |
| 2025-07-15 | 498.00 | 513.50 | 496.20 | 502.50 | 502.50 | 835,599 |
| 2025-07-14 | 487.20 | 497.40 | 484.00 | 494.80 | 494.80 | 477,853 |
| 2025-07-11 | 478.00 | 490.40 | 478.00 | 487.80 | 487.80 | 337,655 |
| 2025-07-10 | 477.60 | 488.20 | 477.00 | 481.40 | 481.40 | 644,834 |
| 2025-07-09 | 486.80 | 488.80 | 473.20 | 475.20 | 475.20 | 1,306,248 |
| 2025-07-08 | 501.00 | 503.00 | 487.60 | 489.40 | 489.40 | 689,008 |
| 2025-07-07 | 506.00 | 509.50 | 499.20 | 499.20 | 499.20 | 472,917 |
| 2025-07-04 | 505.00 | 509.00 | 501.50 | 509.00 | 509.00 | 368,186 |
| 2025-07-03 | 521.50 | 526.50 | 505.00 | 510.00 | 510.00 | 1,038,561 |
| 2025-07-02 | 523.00 | 526.00 | 516.50 | 523.00 | 523.00 | 661,835 |
| 2025-07-01 | 527.50 | 531.00 | 518.00 | 523.00 | 523.00 | 695,820 |
| 2025-06-30 | 539.00 | 541.50 | 526.00 | 526.50 | 526.50 | 981,477 |
| 2025-06-27 | 533.00 | 542.00 | 529.00 | 537.00 | 537.00 | 955,320 |
| 2025-06-26 | 527.50 | 532.00 | 524.00 | 530.00 | 530.00 | 830,961 |
| 2025-06-25 | 522.50 | 528.50 | 521.50 | 524.00 | 524.00 | 610,441 |
| 2025-06-24 | 524.00 | 529.00 | 516.00 | 522.50 | 522.50 | 827,722 |
| 2025-06-23 | 517.50 | 530.50 | 511.50 | 525.50 | 525.50 | 866,558 |
| 2025-06-20 | 524.50 | 529.50 | 515.50 | 515.50 | 515.50 | 2,438,227 |
| 2025-06-19 | 524.00 | 532.00 | 519.00 | 521.50 | 521.50 | 668,362 |
| 2025-06-18 | 507.50 | 525.50 | 507.50 | 522.50 | 522.50 | 840,392 |
| 2025-06-17 | 530.00 | 533.00 | 505.00 | 506.00 | 506.00 | 1,195,339 |
| 2025-06-16 | 509.00 | 540.00 | 509.00 | 531.00 | 531.00 | 3,963,602 |
| 2025-06-13 | 500.50 | 500.50 | 488.00 | 493.80 | 493.80 | 595,028 |
| 2025-06-12 | 491.60 | 501.00 | 486.40 | 498.20 | 498.20 | 598,449 |
| 2025-06-11 | 495.00 | 499.80 | 487.60 | 496.80 | 496.80 | 641,072 |
| 2025-06-10 | 514.00 | 514.50 | 490.76 | 494.20 | 494.20 | 997,213 |
| 2025-06-09 | 489.20 | 517.00 | 487.20 | 517.00 | 517.00 | 1,277,623 |
| 2025-06-06 | 492.00 | 492.80 | 484.80 | 489.20 | 489.20 | 343,356 |
| 2025-06-05 | 490.00 | 496.00 | 488.80 | 491.60 | 491.60 | 567,657 |
| 2025-06-04 | 489.00 | 498.00 | 486.40 | 487.00 | 487.00 | 515,561 |
| 2025-06-03 | 478.00 | 500.50 | 468.40 | 489.00 | 489.00 | 1,213,378 |
| 2025-06-02 | 478.80 | 485.80 | 475.35 | 478.20 | 478.20 | 401,195 |
| 2025-05-30 | 488.40 | 494.80 | 478.60 | 481.40 | 481.40 | 1,000,688 |
| 2025-05-29 | 490.00 | 497.00 | 486.40 | 487.20 | 487.20 | 422,224 |
| 2025-05-28 | 494.00 | 494.00 | 483.20 | 484.00 | 484.00 | 636,984 |
| 2025-05-27 | 513.00 | 513.00 | 488.87 | 495.80 | 495.80 | 1,113,818 |
| 2025-05-23 | 480.00 | 505.00 | 475.80 | 500.50 | 500.50 | 2,666,533 |
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.