Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 540.00 | 545.50 | 536.50 | 540.50 | 540.50 | 1,481,649 |
| 2026-07-28 | 543.00 | 545.00 | 536.50 | 542.00 | 542.00 | 1,289,994 |
| 2026-07-27 | 543.00 | 546.00 | 541.00 | 542.50 | 542.50 | 1,476,960 |
| 2026-07-24 | 536.50 | 542.50 | 533.00 | 536.50 | 536.50 | 1,093,270 |
| 2026-07-23 | 549.00 | 554.50 | 535.50 | 535.50 | 535.50 | 1,276,724 |
| 2026-07-22 | 527.50 | 545.50 | 527.50 | 544.50 | 544.50 | 783,052 |
| 2026-07-21 | 527.00 | 533.50 | 520.00 | 527.00 | 527.00 | 701,409 |
| 2026-07-20 | 521.00 | 528.00 | 513.00 | 526.00 | 526.00 | 1,036,131 |
| 2026-07-17 | 522.50 | 524.50 | 511.00 | 517.50 | 517.50 | 1,265,561 |
| 2026-07-16 | 527.00 | 532.00 | 522.50 | 525.50 | 525.50 | 1,013,205 |
| 2026-07-15 | 538.50 | 545.50 | 530.10 | 531.00 | 531.00 | 785,002 |
| 2026-07-14 | 523.50 | 535.00 | 522.00 | 531.50 | 531.50 | 725,806 |
| 2026-07-13 | 530.00 | 533.06 | 523.00 | 526.00 | 526.00 | 873,025 |
| 2026-07-10 | 537.00 | 541.00 | 530.00 | 530.50 | 530.50 | 481,369 |
| 2026-07-09 | 534.00 | 537.50 | 526.50 | 536.50 | 536.50 | 620,316 |
| 2026-07-08 | 530.50 | 533.50 | 521.50 | 526.00 | 526.00 | 984,221 |
| 2026-07-07 | 538.50 | 543.00 | 527.00 | 527.00 | 527.00 | 643,317 |
| 2026-07-06 | 540.00 | 549.50 | 537.48 | 543.50 | 543.50 | 537,213 |
| 2026-07-03 | 545.00 | 549.50 | 539.50 | 541.00 | 541.00 | 627,332 |
| 2026-07-02 | 546.50 | 551.50 | 537.00 | 538.00 | 538.00 | 1,370,082 |
| 2026-07-01 | 526.00 | 554.75 | 525.50 | 550.00 | 550.00 | 1,655,431 |
| 2026-06-30 | 530.50 | 539.00 | 526.00 | 527.00 | 527.00 | 909,325 |
| 2026-06-29 | 526.00 | 536.50 | 525.50 | 531.00 | 531.00 | 3,190,837 |
| 2026-06-26 | 530.00 | 531.50 | 522.50 | 528.00 | 528.00 | 1,965,692 |
| 2026-06-25 | 540.50 | 544.00 | 528.50 | 528.50 | 528.50 | 1,150,293 |
| 2026-06-24 | 547.00 | 548.00 | 536.27 | 540.50 | 540.50 | 835,533 |
| 2026-06-23 | 540.00 | 547.00 | 531.00 | 546.50 | 546.50 | 1,245,217 |
| 2026-06-22 | 560.00 | 561.50 | 541.00 | 548.50 | 548.50 | 3,410,614 |
| 2026-06-19 | 554.00 | 556.50 | 539.50 | 549.00 | 549.00 | 3,615,018 |
| 2026-06-18 | 564.00 | 564.00 | 549.50 | 549.50 | 549.50 | 2,188,281 |
| 2026-06-17 | 566.00 | 571.50 | 557.00 | 565.50 | 565.50 | 862,808 |
| 2026-06-16 | 567.00 | 572.50 | 559.00 | 565.00 | 565.00 | 3,537,081 |
| 2026-06-15 | 562.00 | 578.00 | 561.00 | 569.00 | 569.00 | 1,540,125 |
| 2026-06-12 | 549.50 | 560.00 | 542.50 | 553.00 | 553.00 | 1,034,489 |
| 2026-06-11 | 539.00 | 549.50 | 537.00 | 546.50 | 546.50 | 1,218,028 |
| 2026-06-10 | 526.50 | 548.50 | 517.50 | 536.50 | 536.50 | 1,878,407 |
| 2026-06-09 | 545.00 | 546.00 | 522.50 | 525.50 | 525.50 | 1,391,471 |
| 2026-06-08 | 547.00 | 551.50 | 538.00 | 543.50 | 543.50 | 1,680,943 |
| 2026-06-05 | 565.00 | 573.00 | 554.50 | 556.50 | 556.50 | 1,414,779 |
| 2026-06-04 | 570.00 | 570.00 | 558.50 | 563.00 | 563.00 | 1,158,464 |
| 2026-06-03 | 592.00 | 643.00 | 570.50 | 573.00 | 573.00 | 2,341,560 |
| 2026-06-02 | 576.00 | 590.00 | 572.00 | 590.00 | 590.00 | 1,090,226 |
| 2026-06-01 | 571.00 | 580.00 | 568.00 | 574.00 | 574.00 | 882,154 |
| 2026-05-29 | 575.00 | 578.22 | 566.50 | 569.00 | 569.00 | 2,556,718 |
| 2026-05-28 | 574.00 | 579.00 | 570.50 | 577.50 | 577.50 | 1,097,830 |
| 2026-05-27 | 574.00 | 580.50 | 571.50 | 575.50 | 575.50 | 807,656 |
| 2026-05-26 | 575.00 | 585.00 | 573.00 | 581.00 | 581.00 | 932,671 |
| 2026-05-22 | 573.50 | 579.00 | 570.96 | 572.00 | 572.00 | 752,382 |
| 2026-05-21 | 567.50 | 572.50 | 559.00 | 572.50 | 572.50 | 1,040,017 |
| 2026-05-20 | 554.00 | 569.12 | 550.50 | 564.00 | 564.00 | 1,068,901 |
| 2026-05-19 | 555.50 | 562.00 | 552.50 | 557.00 | 557.00 | 1,302,083 |
| 2026-05-18 | 565.50 | 568.50 | 551.50 | 555.00 | 555.00 | 1,580,082 |
| 2026-05-15 | 568.00 | 578.50 | 560.00 | 576.00 | 576.00 | 1,142,117 |
| 2026-05-14 | 578.00 | 579.00 | 559.00 | 571.50 | 571.50 | 2,556,928 |
| 2026-05-13 | 580.00 | 592.00 | 572.50 | 579.50 | 579.50 | 1,258,492 |
| 2026-05-12 | 596.00 | 600.50 | 582.50 | 582.50 | 582.50 | 1,078,603 |
| 2026-05-11 | 585.00 | 608.50 | 583.00 | 607.00 | 607.00 | 1,833,020 |
| 2026-05-08 | 593.00 | 599.00 | 584.00 | 584.00 | 584.00 | 865,664 |
| 2026-05-07 | 609.50 | 614.00 | 590.50 | 599.00 | 599.00 | 1,049,774 |
| 2026-05-06 | 604.50 | 607.50 | 588.00 | 600.00 | 600.00 | 1,129,254 |
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.