Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 601.50 | 604.50 | 591.00 | 598.50 | 598.50 | 881,659 |
| 2026-05-01 | 609.00 | 616.84 | 596.00 | 602.50 | 602.50 | 881,373 |
| 2026-04-30 | 582.00 | 606.50 | 580.00 | 606.50 | 606.50 | 744,783 |
| 2026-04-29 | 597.50 | 603.00 | 585.00 | 589.50 | 589.50 | 960,727 |
| 2026-04-28 | 602.50 | 615.00 | 592.50 | 592.50 | 592.50 | 977,344 |
| 2026-04-27 | 600.50 | 614.50 | 591.50 | 599.50 | 599.50 | 636,585 |
| 2026-04-24 | 608.50 | 612.50 | 597.00 | 600.50 | 600.50 | 913,091 |
| 2026-04-23 | 616.50 | 623.50 | 606.50 | 612.50 | 612.50 | 969,532 |
| 2026-04-22 | 601.00 | 618.50 | 598.00 | 612.00 | 612.00 | 1,972,607 |
| 2026-04-21 | 613.50 | 625.50 | 599.89 | 601.00 | 601.00 | 1,726,357 |
| 2026-04-20 | 620.00 | 620.00 | 604.00 | 611.50 | 611.50 | 868,568 |
| 2026-04-17 | 623.00 | 623.50 | 611.00 | 617.50 | 617.50 | 1,336,195 |
| 2026-04-16 | 610.50 | 623.00 | 608.50 | 619.50 | 619.50 | 1,181,452 |
| 2026-04-15 | 604.50 | 613.00 | 602.00 | 611.00 | 611.00 | 851,299 |
| 2026-04-14 | 605.00 | 610.00 | 600.50 | 604.00 | 604.00 | 704,814 |
| 2026-04-13 | 594.50 | 598.25 | 585.50 | 593.00 | 593.00 | 1,021,330 |
| 2026-04-10 | 590.50 | 600.00 | 588.00 | 596.50 | 596.50 | 1,308,131 |
| 2026-04-09 | 614.50 | 617.00 | 593.00 | 600.00 | 600.00 | 826,917 |
| 2026-04-08 | 609.50 | 620.00 | 600.50 | 614.50 | 614.50 | 1,616,795 |
| 2026-04-07 | 602.00 | 609.00 | 584.00 | 591.00 | 591.00 | 1,719,167 |
| 2026-04-02 | 595.50 | 600.74 | 584.50 | 598.50 | 598.50 | 1,098,926 |
| 2026-04-01 | 604.50 | 617.50 | 601.50 | 609.50 | 609.50 | 1,221,665 |
| 2026-03-31 | 583.50 | 596.50 | 578.50 | 596.50 | 596.50 | 1,683,685 |
| 2026-03-30 | 580.50 | 593.00 | 576.50 | 583.50 | 583.50 | 1,317,870 |
| 2026-03-27 | 582.00 | 588.00 | 566.50 | 580.50 | 580.50 | 1,154,607 |
| 2026-03-26 | 585.50 | 588.50 | 576.50 | 578.00 | 578.00 | 583,185 |
| 2026-03-25 | 580.00 | 598.50 | 578.00 | 589.00 | 589.00 | 1,915,245 |
| 2026-03-24 | 568.00 | 573.50 | 553.00 | 573.50 | 573.50 | 1,727,371 |
| 2026-03-23 | 550.00 | 572.50 | 540.00 | 560.50 | 560.50 | 2,776,397 |
| 2026-03-20 | 580.00 | 586.00 | 553.50 | 570.50 | 570.50 | 5,210,584 |
| 2026-03-19 | 577.50 | 578.00 | 566.50 | 575.50 | 575.50 | 1,443,396 |
| 2026-03-18 | 602.00 | 609.00 | 583.00 | 586.00 | 586.00 | 1,277,858 |
| 2026-03-17 | 595.00 | 613.50 | 593.00 | 602.00 | 602.00 | 1,429,709 |
| 2026-03-16 | 606.00 | 612.00 | 591.00 | 591.00 | 591.00 | 1,727,800 |
| 2026-03-13 | 612.00 | 623.50 | 607.00 | 610.00 | 610.00 | 1,325,608 |
| 2026-03-12 | 619.50 | 621.50 | 608.50 | 613.50 | 613.50 | 888,003 |
| 2026-03-11 | 626.50 | 630.00 | 612.50 | 618.00 | 618.00 | 1,070,665 |
| 2026-03-10 | 611.00 | 632.50 | 610.00 | 626.50 | 626.50 | 1,326,282 |
| 2026-03-09 | 592.00 | 607.50 | 587.50 | 602.50 | 602.50 | 1,423,060 |
| 2026-03-06 | 614.50 | 616.50 | 591.00 | 609.00 | 609.00 | 2,389,477 |
| 2026-03-05 | 630.00 | 637.50 | 609.79 | 616.00 | 616.00 | 718,751 |
| 2026-03-04 | 629.00 | 632.25 | 613.00 | 625.50 | 625.50 | 932,363 |
| 2026-03-03 | 644.50 | 647.50 | 618.50 | 620.00 | 620.00 | 1,546,542 |
| 2026-03-02 | 637.00 | 652.50 | 635.50 | 651.50 | 651.50 | 1,001,431 |
| 2026-02-27 | 639.00 | 644.50 | 634.82 | 636.00 | 636.00 | 1,234,016 |
| 2026-02-26 | 655.00 | 655.00 | 627.50 | 637.00 | 637.00 | 1,395,910 |
| 2026-02-25 | 658.00 | 666.50 | 649.50 | 657.50 | 657.50 | 1,474,076 |
| 2026-02-24 | 656.00 | 657.72 | 636.50 | 647.00 | 647.00 | 1,006,258 |
| 2026-02-23 | 662.00 | 665.00 | 650.50 | 654.00 | 654.00 | 1,131,735 |
| 2026-02-20 | 645.00 | 660.00 | 643.50 | 652.00 | 652.00 | 2,057,864 |
| 2026-02-19 | 640.00 | 643.50 | 631.00 | 641.00 | 641.00 | 892,097 |
| 2026-02-18 | 623.00 | 639.50 | 618.50 | 639.00 | 639.00 | 970,793 |
| 2026-02-17 | 623.00 | 625.00 | 606.00 | 618.00 | 618.00 | 1,567,057 |
| 2026-02-16 | 630.00 | 632.50 | 616.50 | 623.00 | 623.00 | 955,463 |
| 2026-02-13 | 639.00 | 642.50 | 619.00 | 625.50 | 625.50 | 1,905,118 |
| 2026-02-12 | 635.00 | 649.50 | 629.00 | 634.00 | 634.00 | 3,306,843 |
| 2026-02-11 | 637.00 | 652.00 | 634.50 | 646.50 | 646.50 | 1,241,182 |
| 2026-02-10 | 644.00 | 655.50 | 639.50 | 640.00 | 640.00 | 1,137,225 |
| 2026-02-09 | 632.50 | 644.00 | 625.00 | 644.00 | 644.00 | 1,071,499 |
| 2026-02-06 | 626.00 | 634.50 | 621.50 | 628.00 | 628.00 | 1,621,554 |
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.