Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 460.20 | 463.60 | 454.60 | 462.00 | 462.00 | 670,720 |
| 2025-05-21 | 464.80 | 467.80 | 457.80 | 465.60 | 465.60 | 738,242 |
| 2025-05-20 | 465.00 | 475.40 | 460.92 | 471.40 | 471.40 | 907,358 |
| 2025-05-19 | 464.20 | 465.60 | 454.00 | 463.20 | 463.20 | 322,549 |
| 2025-05-16 | 465.00 | 471.54 | 463.00 | 465.80 | 465.80 | 450,574 |
| 2025-05-15 | 471.00 | 472.20 | 453.36 | 465.60 | 465.60 | 508,687 |
| 2025-05-14 | 473.40 | 476.00 | 466.20 | 472.00 | 472.00 | 663,301 |
| 2025-05-13 | 474.20 | 478.00 | 468.60 | 472.40 | 472.40 | 787,341 |
| 2025-05-12 | 466.80 | 480.80 | 464.00 | 470.80 | 470.80 | 696,088 |
| 2025-05-09 | 465.00 | 473.80 | 458.40 | 461.20 | 461.20 | 349,105 |
| 2025-05-08 | 462.80 | 477.20 | 458.58 | 461.60 | 461.60 | 871,385 |
| 2025-05-07 | 455.00 | 462.20 | 449.00 | 458.20 | 458.20 | 891,432 |
| 2025-05-06 | 455.60 | 459.80 | 437.56 | 443.80 | 443.80 | 1,057,730 |
| 2025-05-02 | 455.00 | 459.80 | 446.00 | 453.60 | 453.60 | 1,562,791 |
| 2025-05-01 | 431.40 | 451.60 | 429.80 | 451.60 | 451.60 | 678,996 |
| 2025-04-30 | 429.00 | 435.80 | 424.40 | 429.00 | 429.00 | 701,273 |
| 2025-04-29 | 433.20 | 441.60 | 427.40 | 427.40 | 427.40 | 817,056 |
| 2025-04-28 | 429.80 | 434.20 | 423.60 | 429.00 | 429.00 | 473,890 |
| 2025-04-25 | 430.00 | 438.00 | 426.60 | 430.40 | 430.40 | 661,293 |
| 2025-04-24 | 412.60 | 428.80 | 409.00 | 426.40 | 426.40 | 622,161 |
| 2025-04-23 | 405.00 | 416.20 | 404.20 | 413.00 | 413.00 | 987,747 |
| 2025-04-22 | 412.00 | 418.00 | 402.20 | 402.20 | 402.20 | 640,089 |
| 2025-04-17 | 418.80 | 419.00 | 407.20 | 408.80 | 408.80 | 648,347 |
| 2025-04-16 | 415.00 | 420.00 | 410.19 | 419.80 | 419.80 | 299,376 |
| 2025-04-15 | 421.00 | 429.60 | 418.20 | 421.40 | 421.40 | 538,369 |
| 2025-04-14 | 417.00 | 431.40 | 413.20 | 421.40 | 421.40 | 733,908 |
| 2025-04-11 | 414.80 | 416.00 | 403.00 | 409.40 | 409.40 | 948,649 |
| 2025-04-10 | 422.20 | 439.00 | 409.00 | 414.80 | 414.80 | 1,503,721 |
| 2025-04-09 | 398.60 | 406.80 | 388.40 | 399.40 | 399.40 | 1,270,299 |
| 2025-04-08 | 394.80 | 413.60 | 391.00 | 410.40 | 410.40 | 1,116,943 |
| 2025-04-07 | 374.00 | 413.60 | 359.00 | 386.00 | 386.00 | 1,917,396 |
| 2025-04-04 | 426.00 | 438.40 | 382.80 | 391.60 | 391.60 | 2,783,862 |
| 2025-04-03 | 416.40 | 435.40 | 415.40 | 424.40 | 424.40 | 609,935 |
| 2025-04-02 | 434.40 | 441.20 | 428.80 | 428.80 | 428.80 | 547,865 |
| 2025-04-01 | 419.20 | 434.80 | 419.00 | 433.60 | 433.60 | 611,471 |
| 2025-03-31 | 424.40 | 428.60 | 415.00 | 418.60 | 418.60 | 2,255,663 |
| 2025-03-28 | 443.80 | 457.40 | 431.80 | 432.60 | 432.60 | 729,680 |
| 2025-03-27 | 456.60 | 458.00 | 444.40 | 445.80 | 445.80 | 463,336 |
| 2025-03-26 | 456.00 | 464.00 | 451.00 | 460.20 | 460.20 | 680,249 |
| 2025-03-25 | 463.80 | 471.40 | 453.20 | 453.20 | 453.20 | 664,127 |
| 2025-03-24 | 462.40 | 468.20 | 457.80 | 460.00 | 460.00 | 526,197 |
| 2025-03-21 | 465.00 | 468.60 | 454.00 | 457.60 | 457.60 | 1,438,178 |
| 2025-03-20 | 454.60 | 468.80 | 454.60 | 466.60 | 466.60 | 1,073,120 |
| 2025-03-19 | 443.20 | 454.00 | 441.20 | 454.00 | 454.00 | 776,426 |
| 2025-03-18 | 438.00 | 444.60 | 435.00 | 442.60 | 442.60 | 540,143 |
| 2025-03-17 | 434.20 | 440.00 | 429.60 | 433.60 | 433.60 | 520,745 |
| 2025-03-14 | 430.60 | 437.80 | 425.00 | 431.00 | 431.00 | 626,447 |
| 2025-03-13 | 434.80 | 436.80 | 426.80 | 429.00 | 429.00 | 765,135 |
| 2025-03-12 | 418.00 | 430.00 | 415.22 | 428.00 | 428.00 | 983,590 |
| 2025-03-11 | 413.00 | 417.18 | 412.00 | 415.00 | 415.00 | 1,008,383 |
| 2025-03-10 | 428.80 | 429.00 | 417.00 | 418.00 | 418.00 | 917,668 |
| 2025-03-07 | 434.40 | 436.60 | 426.00 | 431.60 | 431.60 | 749,913 |
| 2025-03-06 | 430.00 | 438.80 | 422.00 | 434.40 | 434.40 | 564,846 |
| 2025-03-05 | 425.40 | 435.00 | 418.40 | 421.80 | 421.80 | 832,313 |
| 2025-03-04 | 434.00 | 440.00 | 417.00 | 420.60 | 420.60 | 1,574,085 |
| 2025-03-03 | 450.00 | 457.80 | 440.20 | 440.20 | 440.20 | 1,167,287 |
| 2025-02-28 | 453.80 | 457.00 | 438.60 | 446.00 | 446.00 | 3,185,426 |
| 2025-02-27 | 453.60 | 467.80 | 451.40 | 463.60 | 463.60 | 866,679 |
| 2025-02-26 | 445.20 | 455.60 | 442.20 | 452.60 | 452.60 | 603,584 |
| 2025-02-25 | 440.20 | 449.80 | 440.20 | 441.60 | 441.60 | 1,090,035 |
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.