Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 644.00 | 647.00 | 621.50 | 628.00 | 628.00 | 2,605,773 |
| 2026-02-04 | 678.50 | 683.50 | 653.00 | 655.00 | 655.00 | 1,988,249 |
| 2026-02-03 | 674.00 | 686.50 | 666.00 | 674.00 | 674.00 | 1,655,868 |
| 2026-02-02 | 654.50 | 677.50 | 633.00 | 667.00 | 667.00 | 3,105,024 |
| 2026-01-30 | 690.00 | 700.00 | 678.00 | 683.00 | 683.00 | 3,260,636 |
| 2026-01-29 | 740.50 | 751.52 | 695.50 | 703.50 | 703.50 | 3,065,432 |
| 2026-01-28 | 694.00 | 741.13 | 694.00 | 722.00 | 722.00 | 4,571,281 |
| 2026-01-27 | 669.00 | 679.00 | 655.00 | 679.00 | 679.00 | 1,721,381 |
| 2026-01-26 | 681.50 | 705.50 | 666.00 | 667.50 | 667.50 | 4,052,843 |
| 2026-01-23 | 675.00 | 689.00 | 670.50 | 679.50 | 679.50 | 2,238,051 |
| 2026-01-22 | 674.50 | 691.00 | 661.50 | 669.50 | 669.50 | 2,581,103 |
| 2026-01-21 | 665.50 | 676.00 | 654.00 | 669.50 | 669.50 | 2,887,595 |
| 2026-01-20 | 667.00 | 675.50 | 659.00 | 664.50 | 664.50 | 2,300,792 |
| 2026-01-19 | 653.50 | 673.52 | 648.00 | 669.50 | 669.50 | 2,285,847 |
| 2026-01-16 | 655.50 | 666.00 | 648.00 | 656.50 | 656.50 | 2,236,349 |
| 2026-01-15 | 639.00 | 661.50 | 634.50 | 648.50 | 648.50 | 3,755,955 |
| 2026-01-14 | 609.00 | 643.50 | 605.70 | 643.50 | 643.50 | 3,539,511 |
| 2026-01-13 | 616.00 | 624.00 | 599.00 | 607.00 | 607.00 | 3,076,852 |
| 2026-01-12 | 612.00 | 625.50 | 610.23 | 625.50 | 625.50 | 2,434,295 |
| 2026-01-09 | 608.00 | 622.50 | 605.00 | 614.50 | 614.50 | 2,379,175 |
| 2026-01-08 | 603.50 | 611.00 | 597.00 | 608.50 | 608.50 | 4,087,457 |
| 2026-01-07 | 598.00 | 601.00 | 584.13 | 600.00 | 600.00 | 958,421 |
| 2026-01-06 | 603.50 | 611.00 | 592.50 | 600.00 | 600.00 | 1,326,905 |
| 2026-01-05 | 606.00 | 620.22 | 590.38 | 601.50 | 601.50 | 1,962,568 |
| 2026-01-02 | 595.00 | 603.00 | 589.00 | 594.50 | 594.50 | 532,007 |
| 2025-12-31 | 593.00 | 594.00 | 588.50 | 592.00 | 592.00 | 212,882 |
| 2025-12-30 | 593.00 | 595.50 | 586.50 | 593.00 | 593.00 | 1,037,382 |
| 2025-12-29 | 580.00 | 598.00 | 575.50 | 592.00 | 592.00 | 1,002,486 |
| 2025-12-24 | 588.00 | 588.00 | 578.50 | 584.50 | 584.50 | 146,468 |
| 2025-12-23 | 586.50 | 597.00 | 584.00 | 588.50 | 588.50 | 1,815,680 |
| 2025-12-22 | 575.00 | 589.00 | 573.50 | 587.50 | 587.50 | 1,253,066 |
| 2025-12-19 | 562.00 | 576.50 | 559.50 | 572.50 | 572.50 | 2,430,067 |
| 2025-12-18 | 548.00 | 556.50 | 540.00 | 556.50 | 556.50 | 526,716 |
| 2025-12-17 | 537.50 | 552.00 | 537.50 | 542.00 | 542.00 | 1,774,944 |
| 2025-12-16 | 543.50 | 543.50 | 535.00 | 536.50 | 536.50 | 654,236 |
| 2025-12-15 | 547.50 | 554.00 | 543.00 | 546.00 | 546.00 | 893,624 |
| 2025-12-12 | 552.00 | 566.50 | 543.84 | 545.00 | 545.00 | 921,420 |
| 2025-12-11 | 542.50 | 550.00 | 539.00 | 546.50 | 546.50 | 500,605 |
| 2025-12-10 | 542.00 | 548.00 | 530.50 | 539.00 | 539.00 | 785,305 |
| 2025-12-09 | 541.00 | 546.50 | 534.00 | 544.50 | 544.50 | 576,394 |
| 2025-12-08 | 555.00 | 560.00 | 538.50 | 546.50 | 546.50 | 784,757 |
| 2025-12-05 | 555.00 | 572.50 | 549.50 | 552.00 | 552.00 | 3,006,932 |
| 2025-12-04 | 542.50 | 544.00 | 527.50 | 543.00 | 543.00 | 879,921 |
| 2025-12-03 | 536.00 | 543.00 | 530.00 | 538.00 | 538.00 | 1,427,747 |
| 2025-12-02 | 537.00 | 539.00 | 523.00 | 526.00 | 526.00 | 874,904 |
| 2025-12-01 | 528.00 | 539.00 | 525.00 | 530.00 | 530.00 | 1,055,693 |
| 2025-11-28 | 521.00 | 525.00 | 518.00 | 523.00 | 523.00 | 927,218 |
| 2025-11-27 | 524.00 | 524.50 | 517.00 | 522.50 | 522.50 | 532,271 |
| 2025-11-26 | 524.00 | 529.00 | 518.50 | 522.50 | 522.50 | 1,504,877 |
| 2025-11-25 | 519.00 | 524.57 | 513.00 | 519.00 | 519.00 | 1,194,424 |
| 2025-11-24 | 509.50 | 518.00 | 503.00 | 518.00 | 518.00 | 1,464,096 |
| 2025-11-21 | 510.50 | 512.00 | 495.00 | 500.50 | 500.50 | 2,616,947 |
| 2025-11-20 | 539.50 | 543.00 | 525.26 | 526.50 | 526.50 | 1,019,895 |
| 2025-11-19 | 519.00 | 535.00 | 517.80 | 531.50 | 531.50 | 861,286 |
| 2025-11-18 | 507.50 | 513.50 | 502.29 | 513.00 | 513.00 | 1,053,484 |
| 2025-11-17 | 527.50 | 531.00 | 513.00 | 518.00 | 518.00 | 774,905 |
| 2025-11-14 | 527.00 | 528.00 | 507.00 | 523.00 | 523.00 | 1,378,263 |
| 2025-11-13 | 545.00 | 547.00 | 529.00 | 529.00 | 529.00 | 861,155 |
| 2025-11-12 | 530.50 | 543.00 | 526.00 | 535.50 | 535.50 | 1,801,388 |
| 2025-11-11 | 534.00 | 537.50 | 521.00 | 525.00 | 525.00 | 2,276,416 |
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.