Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 541.00 | 548.00 | 540.00 | 543.50 | 543.50 | 282,898 |
| 2024-11-27 | 545.50 | 549.00 | 541.00 | 546.50 | 546.50 | 445,543 |
| 2024-11-26 | 545.50 | 556.00 | 545.00 | 549.00 | 549.00 | 542,464 |
| 2024-11-25 | 562.00 | 568.50 | 545.50 | 551.00 | 551.00 | 845,052 |
| 2024-11-22 | 571.00 | 575.00 | 555.00 | 560.00 | 560.00 | 1,676,053 |
| 2024-11-21 | 566.00 | 573.00 | 560.00 | 567.50 | 567.50 | 454,429 |
| 2024-11-20 | 586.50 | 590.50 | 566.50 | 570.00 | 570.00 | 570,468 |
| 2024-11-19 | 582.00 | 586.02 | 568.80 | 581.50 | 581.50 | 747,567 |
| 2024-11-18 | 568.50 | 599.00 | 568.50 | 592.00 | 592.00 | 1,366,661 |
| 2024-11-15 | 542.00 | 578.85 | 537.50 | 566.50 | 566.50 | 1,397,278 |
| 2024-11-14 | 538.00 | 546.31 | 527.00 | 542.00 | 542.00 | 873,143 |
| 2024-11-13 | 536.00 | 555.00 | 535.00 | 539.00 | 539.00 | 1,542,100 |
| 2024-11-12 | 513.00 | 524.00 | 511.50 | 517.50 | 517.50 | 967,992 |
| 2024-11-11 | 524.00 | 528.00 | 512.50 | 513.00 | 513.00 | 593,021 |
| 2024-11-08 | 530.50 | 534.50 | 519.00 | 520.50 | 520.50 | 768,226 |
| 2024-11-07 | 530.00 | 535.00 | 523.00 | 530.50 | 530.50 | 720,732 |
| 2024-11-06 | 526.00 | 539.50 | 516.25 | 527.50 | 527.50 | 994,365 |
| 2024-11-05 | 515.00 | 522.00 | 509.00 | 517.50 | 517.50 | 740,600 |
| 2024-11-04 | 539.50 | 540.50 | 515.00 | 515.00 | 515.00 | 1,580,997 |
| 2024-11-01 | 543.00 | 547.00 | 539.00 | 542.50 | 542.50 | 963,209 |
| 2024-10-31 | 551.00 | 554.00 | 540.00 | 542.00 | 542.00 | 1,079,421 |
| 2024-10-30 | 559.50 | 564.50 | 550.50 | 556.00 | 556.00 | 1,298,754 |
| 2024-10-29 | 575.00 | 582.50 | 563.00 | 563.00 | 563.00 | 907,993 |
| 2024-10-28 | 585.00 | 585.00 | 571.00 | 576.50 | 576.50 | 645,403 |
| 2024-10-25 | 585.00 | 590.50 | 581.00 | 587.50 | 587.50 | 966,953 |
| 2024-10-24 | 593.50 | 597.00 | 581.00 | 585.00 | 585.00 | 783,422 |
| 2024-10-23 | 617.00 | 617.00 | 593.50 | 593.50 | 593.50 | 1,214,000 |
| 2024-10-22 | 604.00 | 612.50 | 602.50 | 612.50 | 612.50 | 2,354,828 |
| 2024-10-21 | 600.00 | 622.79 | 600.00 | 604.50 | 604.50 | 1,954,159 |
| 2024-10-18 | 590.00 | 602.00 | 585.00 | 597.00 | 597.00 | 888,769 |
| 2024-10-17 | 585.00 | 608.00 | 584.10 | 590.50 | 590.50 | 2,246,228 |
| 2024-10-16 | 555.00 | 587.00 | 551.50 | 585.00 | 585.00 | 1,585,426 |
| 2024-10-15 | 566.50 | 567.00 | 550.33 | 554.50 | 554.50 | 1,096,383 |
| 2024-10-14 | 565.00 | 568.50 | 557.50 | 565.00 | 565.00 | 473,821 |
| 2024-10-11 | 574.00 | 576.00 | 563.50 | 564.50 | 564.50 | 302,859 |
| 2024-10-10 | 575.50 | 581.50 | 570.00 | 574.00 | 574.00 | 384,172 |
| 2024-10-09 | 575.50 | 582.50 | 574.00 | 576.50 | 576.50 | 689,297 |
| 2024-10-08 | 576.50 | 581.50 | 571.00 | 572.00 | 572.00 | 546,846 |
| 2024-10-07 | 589.00 | 590.36 | 581.00 | 581.00 | 581.00 | 632,557 |
| 2024-10-04 | 581.00 | 590.00 | 578.00 | 585.50 | 585.50 | 1,053,239 |
| 2024-10-03 | 572.50 | 588.00 | 570.00 | 583.50 | 583.50 | 869,034 |
| 2024-10-02 | 566.00 | 579.50 | 562.00 | 572.50 | 572.50 | 785,177 |
| 2024-10-01 | 564.50 | 574.50 | 557.50 | 564.50 | 564.50 | 2,012,597 |
| 2024-09-30 | 578.00 | 584.00 | 559.00 | 559.00 | 559.00 | 1,646,884 |
| 2024-09-27 | 568.00 | 579.50 | 568.00 | 575.00 | 575.00 | 480,614 |
| 2024-09-26 | 581.50 | 582.00 | 563.80 | 567.50 | 567.50 | 1,061,765 |
| 2024-09-25 | 566.00 | 577.00 | 562.50 | 570.00 | 570.00 | 899,242 |
| 2024-09-24 | 566.50 | 586.00 | 562.50 | 565.00 | 565.00 | 2,033,571 |
| 2024-09-23 | 561.00 | 566.57 | 547.00 | 555.00 | 555.00 | 1,666,994 |
| 2024-09-20 | 537.00 | 562.00 | 524.50 | 558.00 | 558.00 | 3,298,892 |
| 2024-09-19 | 537.00 | 541.50 | 529.50 | 538.00 | 538.00 | 1,076,823 |
| 2024-09-18 | 523.50 | 533.00 | 522.50 | 530.00 | 530.00 | 1,344,893 |
| 2024-09-17 | 533.00 | 534.00 | 524.00 | 532.00 | 532.00 | 688,530 |
| 2024-09-16 | 526.00 | 531.00 | 521.50 | 523.50 | 523.50 | 856,588 |
| 2024-09-13 | 530.00 | 538.00 | 522.50 | 524.00 | 524.00 | 770,729 |
| 2024-09-12 | 538.00 | 545.00 | 530.00 | 535.00 | 535.00 | 865,201 |
| 2024-09-11 | 514.00 | 531.02 | 502.92 | 527.00 | 527.00 | 964,166 |
| 2024-09-10 | 495.00 | 513.50 | 491.96 | 510.00 | 510.00 | 835,726 |
| 2024-09-09 | 486.20 | 496.03 | 485.49 | 493.40 | 493.40 | 498,364 |
| 2024-09-06 | 497.40 | 505.50 | 484.20 | 484.20 | 484.20 | 786,199 |
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.