Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 440.20 | 449.80 | 440.20 | 441.60 | 441.60 | 1,090,035 |
| 2025-02-24 | 445.80 | 449.40 | 437.47 | 440.00 | 440.00 | 946,214 |
| 2025-02-21 | 441.00 | 453.20 | 441.00 | 446.80 | 446.80 | 751,677 |
| 2025-02-20 | 451.60 | 463.40 | 449.20 | 450.60 | 450.60 | 821,464 |
| 2025-02-19 | 457.80 | 462.80 | 447.40 | 451.60 | 451.60 | 1,345,811 |
| 2025-02-18 | 455.80 | 462.00 | 453.25 | 457.00 | 457.00 | 1,693,030 |
| 2025-02-17 | 455.60 | 458.20 | 452.20 | 456.00 | 456.00 | 561,734 |
| 2025-02-14 | 463.40 | 465.20 | 456.80 | 456.80 | 456.80 | 1,122,221 |
| 2025-02-13 | 454.00 | 464.60 | 451.60 | 462.00 | 462.00 | 908,097 |
| 2025-02-12 | 464.40 | 467.00 | 452.40 | 453.00 | 453.00 | 1,258,247 |
| 2025-02-11 | 478.00 | 479.00 | 466.00 | 466.00 | 466.00 | 970,577 |
| 2025-02-10 | 483.20 | 490.40 | 479.00 | 479.80 | 479.80 | 631,761 |
| 2025-02-07 | 480.20 | 485.40 | 476.40 | 480.00 | 480.00 | 457,851 |
| 2025-02-06 | 491.20 | 491.20 | 482.60 | 484.60 | 484.60 | 486,753 |
| 2025-02-05 | 492.00 | 496.00 | 480.40 | 480.40 | 480.40 | 565,843 |
| 2025-02-04 | 490.20 | 498.40 | 481.40 | 493.60 | 493.60 | 757,227 |
| 2025-02-03 | 483.00 | 492.00 | 474.77 | 489.80 | 489.80 | 595,886 |
| 2025-01-31 | 502.50 | 504.00 | 483.40 | 492.20 | 492.20 | 1,136,750 |
| 2025-01-30 | 495.60 | 504.50 | 486.10 | 502.50 | 502.50 | 1,672,364 |
| 2025-01-29 | 485.00 | 494.40 | 482.80 | 494.40 | 494.40 | 2,370,805 |
| 2025-01-28 | 470.20 | 483.40 | 461.80 | 482.80 | 482.80 | 2,074,459 |
| 2025-01-27 | 508.00 | 515.50 | 475.00 | 475.00 | 475.00 | 2,815,139 |
| 2025-01-24 | 524.00 | 534.00 | 513.31 | 516.00 | 516.00 | 1,119,505 |
| 2025-01-23 | 532.00 | 537.00 | 523.00 | 524.00 | 524.00 | 867,667 |
| 2025-01-22 | 532.00 | 546.00 | 532.00 | 540.00 | 540.00 | 1,094,397 |
| 2025-01-21 | 524.00 | 530.50 | 521.00 | 530.00 | 530.00 | 726,516 |
| 2025-01-20 | 520.00 | 527.00 | 517.00 | 523.00 | 523.00 | 301,760 |
| 2025-01-17 | 527.00 | 533.00 | 519.00 | 520.00 | 520.00 | 579,234 |
| 2025-01-16 | 530.50 | 536.00 | 525.75 | 529.50 | 529.50 | 850,748 |
| 2025-01-15 | 517.00 | 530.00 | 516.00 | 527.50 | 527.50 | 947,344 |
| 2025-01-14 | 512.00 | 522.00 | 509.50 | 513.50 | 513.50 | 743,016 |
| 2025-01-13 | 506.50 | 515.00 | 501.50 | 513.50 | 513.50 | 735,108 |
| 2025-01-10 | 499.80 | 521.00 | 499.80 | 501.50 | 501.50 | 1,055,700 |
| 2025-01-09 | 500.50 | 507.00 | 497.08 | 500.50 | 500.50 | 696,400 |
| 2025-01-08 | 499.20 | 507.00 | 491.40 | 493.20 | 493.20 | 922,439 |
| 2025-01-07 | 514.00 | 520.00 | 508.00 | 508.00 | 508.00 | 993,707 |
| 2025-01-06 | 517.50 | 527.00 | 515.50 | 523.00 | 523.00 | 750,521 |
| 2025-01-03 | 515.00 | 523.92 | 514.50 | 518.50 | 518.50 | 1,187,762 |
| 2025-01-02 | 495.00 | 521.30 | 488.80 | 509.50 | 509.50 | 2,073,435 |
| 2024-12-31 | 484.00 | 499.80 | 481.60 | 499.80 | 499.80 | 424,707 |
| 2024-12-30 | 492.00 | 502.00 | 480.40 | 480.40 | 480.40 | 1,102,307 |
| 2024-12-27 | 495.00 | 496.60 | 485.00 | 492.40 | 492.40 | 1,604,623 |
| 2024-12-24 | 488.40 | 495.00 | 482.60 | 494.60 | 494.60 | 222,207 |
| 2024-12-23 | 488.40 | 490.00 | 483.40 | 488.80 | 488.80 | 689,169 |
| 2024-12-20 | 482.00 | 490.00 | 476.11 | 488.60 | 488.60 | 1,966,099 |
| 2024-12-19 | 483.00 | 487.80 | 474.00 | 484.40 | 484.40 | 1,359,878 |
| 2024-12-18 | 498.00 | 499.80 | 490.60 | 490.60 | 490.60 | 858,580 |
| 2024-12-17 | 505.00 | 506.00 | 493.00 | 497.60 | 497.60 | 1,510,059 |
| 2024-12-16 | 524.50 | 530.00 | 507.00 | 507.50 | 507.50 | 1,133,713 |
| 2024-12-13 | 535.50 | 542.00 | 527.41 | 529.50 | 529.50 | 626,140 |
| 2024-12-12 | 544.00 | 550.00 | 526.50 | 531.50 | 531.50 | 1,071,592 |
| 2024-12-11 | 537.00 | 547.35 | 534.00 | 544.00 | 544.00 | 897,663 |
| 2024-12-10 | 541.50 | 547.50 | 527.00 | 540.00 | 540.00 | 1,434,786 |
| 2024-12-09 | 550.00 | 559.50 | 545.50 | 547.50 | 547.50 | 1,058,826 |
| 2024-12-06 | 555.00 | 556.00 | 544.00 | 553.00 | 553.00 | 454,772 |
| 2024-12-05 | 554.50 | 558.50 | 535.00 | 549.00 | 549.00 | 775,945 |
| 2024-12-04 | 550.00 | 564.00 | 549.50 | 556.00 | 556.00 | 1,219,250 |
| 2024-12-03 | 536.50 | 548.50 | 534.50 | 548.50 | 548.50 | 685,563 |
| 2024-12-02 | 541.00 | 549.50 | 538.50 | 538.50 | 538.50 | 383,752 |
| 2024-11-29 | 540.50 | 548.50 | 540.00 | 545.00 | 545.00 | 484,852 |
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.