Yellow Cake PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 521.00 | 522.50 | 515.50 | 520.00 | 520.00 | 1,904,424 |
| 2026-10-20 | 525.00 | 529.00 | 516.63 | 521.00 | 521.00 | 1,523,943 |
| 2026-10-19 | 529.00 | 529.89 | 520.50 | 525.00 | 525.00 | 1,681,940 |
| 2026-10-16 | 532.00 | 534.00 | 524.00 | 529.50 | 529.50 | 1,561,930 |
| 2026-10-15 | 522.50 | 527.00 | 515.50 | 525.50 | 525.50 | 1,800,600 |
| 2026-10-14 | 535.00 | 541.00 | 524.00 | 525.00 | 525.00 | 1,112,566 |
| 2026-10-13 | 538.00 | 542.00 | 532.00 | 532.50 | 532.50 | 920,749 |
| 2026-10-12 | 542.00 | 544.50 | 538.50 | 539.50 | 539.50 | 828,565 |
| 2026-10-09 | 540.00 | 550.00 | 539.50 | 542.50 | 542.50 | 757,844 |
| 2026-10-08 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | 1,393,002 |
| 2026-10-07 | 564.50 | 569.00 | 548.50 | 548.50 | 548.50 | 1,258,627 |
| 2026-10-06 | 549.50 | 569.00 | 546.00 | 564.00 | 564.00 | 1,406,872 |
| 2026-10-05 | 543.50 | 550.50 | 540.50 | 546.00 | 546.00 | 746,115 |
| 2026-10-02 | 545.50 | 548.00 | 537.00 | 540.50 | 540.50 | 1,577,644 |
| 2026-10-01 | 542.00 | 552.00 | 534.00 | 539.50 | 539.50 | 1,756,353 |
| 2026-09-30 | 548.50 | 553.00 | 542.50 | 542.50 | 542.50 | 1,113,919 |
| 2026-09-29 | 539.00 | 547.50 | 538.00 | 538.00 | 538.00 | 894,639 |
| 2026-09-28 | 542.00 | 545.50 | 536.00 | 537.00 | 537.00 | 1,698,250 |
| 2026-09-25 | 548.00 | 554.00 | 540.25 | 543.50 | 543.50 | 1,773,415 |
| 2026-09-24 | 561.00 | 564.50 | 545.50 | 545.50 | 545.50 | 1,661,586 |
| 2026-09-23 | 571.00 | 573.00 | 561.50 | 561.50 | 561.50 | 1,018,694 |
| 2026-09-22 | 565.00 | 575.35 | 564.50 | 570.50 | 570.50 | 1,005,483 |
| 2026-09-21 | 564.00 | 575.00 | 560.50 | 563.00 | 563.00 | 1,753,174 |
| 2026-09-18 | 567.50 | 574.00 | 562.50 | 563.50 | 563.50 | 2,447,017 |
| 2026-09-17 | 561.00 | 570.50 | 561.00 | 567.00 | 567.00 | 1,481,659 |
| 2026-09-16 | 561.00 | 565.50 | 555.50 | 559.50 | 559.50 | 1,201,887 |
| 2026-09-15 | 542.00 | 560.50 | 540.50 | 559.50 | 559.50 | 1,507,782 |
| 2026-09-14 | 560.00 | 561.50 | 540.00 | 544.00 | 544.00 | 1,062,425 |
| 2026-09-11 | 565.00 | 571.50 | 560.00 | 560.50 | 560.50 | 1,297,966 |
| 2026-09-10 | 575.00 | 575.50 | 560.50 | 565.00 | 565.00 | 1,018,364 |
| 2026-09-09 | 592.00 | 596.00 | 571.00 | 571.00 | 571.00 | 678,375 |
| 2026-09-08 | 568.00 | 592.50 | 566.00 | 592.50 | 592.50 | 855,728 |
| 2026-09-07 | 571.00 | 573.50 | 563.50 | 564.00 | 564.00 | 431,304 |
| 2026-09-04 | 575.00 | 586.50 | 568.50 | 570.00 | 570.00 | 1,158,293 |
| 2026-09-03 | 564.50 | 580.50 | 564.50 | 578.00 | 578.00 | 1,041,580 |
| 2026-09-02 | 564.50 | 570.00 | 559.00 | 564.50 | 564.50 | 1,509,378 |
| 2026-09-01 | 585.50 | 591.00 | 565.00 | 566.50 | 566.50 | 1,612,691 |
| 2026-08-28 | 590.00 | 611.50 | 584.00 | 585.00 | 585.00 | 1,610,483 |
| 2026-08-27 | 600.00 | 610.00 | 600.00 | 607.00 | 607.00 | 703,326 |
| 2026-08-26 | 611.00 | 621.00 | 602.50 | 603.50 | 603.50 | 1,709,182 |
| 2026-08-25 | 595.00 | 606.50 | 590.50 | 605.00 | 605.00 | 1,040,296 |
| 2026-08-24 | 590.00 | 600.00 | 586.00 | 596.00 | 596.00 | 1,434,242 |
| 2026-08-21 | 562.50 | 591.00 | 561.50 | 585.00 | 585.00 | 2,194,398 |
| 2026-08-20 | 562.00 | 566.00 | 557.00 | 561.50 | 561.50 | 1,152,255 |
| 2026-08-19 | 563.50 | 567.50 | 555.00 | 561.50 | 561.50 | 832,527 |
| 2026-08-18 | 577.50 | 579.50 | 553.50 | 553.50 | 553.50 | 798,933 |
| 2026-08-17 | 572.00 | 578.50 | 562.00 | 575.00 | 575.00 | 1,088,083 |
| 2026-08-14 | 566.50 | 566.50 | 555.00 | 558.50 | 558.50 | 749,548 |
| 2026-08-13 | 565.00 | 578.00 | 556.00 | 565.00 | 565.00 | 1,524,283 |
| 2026-08-12 | 558.50 | 565.50 | 555.00 | 564.00 | 564.00 | 1,010,141 |
| 2026-08-11 | 560.00 | 568.00 | 557.50 | 558.50 | 558.50 | 695,144 |
| 2026-08-10 | 565.50 | 567.19 | 554.00 | 554.00 | 554.00 | 834,318 |
| 2026-08-07 | 563.50 | 568.00 | 558.00 | 562.00 | 562.00 | 675,711 |
| 2026-08-06 | 547.50 | 559.19 | 544.15 | 556.50 | 556.50 | 1,095,653 |
| 2026-08-05 | 558.00 | 562.25 | 538.50 | 546.50 | 546.50 | 1,204,859 |
| 2026-08-04 | 558.00 | 563.00 | 554.00 | 554.00 | 554.00 | 2,101,407 |
| 2026-08-03 | 549.50 | 558.00 | 548.00 | 553.50 | 553.50 | 974,462 |
| 2026-07-31 | 552.50 | 559.00 | 542.00 | 547.50 | 547.50 | 1,886,103 |
| 2026-07-30 | 537.50 | 550.50 | 536.00 | 549.50 | 549.50 | 2,240,106 |
| 2026-07-29 | 540.00 | 545.50 | 536.50 | 540.50 | 540.50 | 1,481,649 |
Page 1 of 22 · 1,267 trading daysOlder →
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.