Yellow Cake plc (YCA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 585.00 | 595.36 | 581.50 | 589.50 | 589.50 | 685,107 |
| 13 June 2024 | 590.00 | 600.00 | 588.00 | 589.00 | 589.00 | 759,468 |
| 12 June 2024 | 584.00 | 597.00 | 580.88 | 591.00 | 591.00 | 783,308 |
| 11 June 2024 | 598.00 | 602.05 | 588.50 | 589.50 | 589.50 | 1,569,446 |
| 10 June 2024 | 593.00 | 605.50 | 588.76 | 605.50 | 605.50 | 1,184,770 |
| 07 June 2024 | 614.00 | 614.00 | 600.00 | 601.50 | 601.50 | 838,722 |
| 06 June 2024 | 618.50 | 623.00 | 560.50 | 614.50 | 614.50 | 1,895,797 |
| 05 June 2024 | 616.00 | 632.50 | 616.00 | 627.00 | 627.00 | 567,800 |
| 04 June 2024 | 632.00 | 636.00 | 619.00 | 623.50 | 623.50 | 1,144,712 |
| 03 June 2024 | 641.00 | 650.00 | 629.50 | 632.00 | 632.00 | 688,734 |
| 31 May 2024 | 654.50 | 657.00 | 637.00 | 638.00 | 638.00 | 726,290 |
| 30 May 2024 | 658.50 | 666.00 | 644.00 | 650.50 | 650.50 | 459,568 |
| 29 May 2024 | 667.00 | 676.50 | 653.00 | 662.00 | 662.00 | 1,751,043 |
| 28 May 2024 | 677.00 | 678.50 | 663.50 | 665.50 | 665.50 | 326,262 |
| 24 May 2024 | 662.00 | 678.00 | 658.00 | 678.00 | 678.00 | 477,906 |
| 23 May 2024 | 680.00 | 682.00 | 665.50 | 666.50 | 666.50 | 685,153 |
| 22 May 2024 | 694.00 | 698.00 | 681.50 | 685.00 | 685.00 | 684,763 |
| 21 May 2024 | 698.50 | 704.00 | 694.50 | 697.50 | 697.50 | 577,291 |
| 20 May 2024 | 698.00 | 710.00 | 692.50 | 697.00 | 697.00 | 921,266 |
| 17 May 2024 | 675.00 | 698.00 | 675.00 | 698.00 | 698.00 | 744,375 |
| 16 May 2024 | 674.50 | 685.00 | 660.50 | 684.00 | 684.00 | 838,893 |
| 15 May 2024 | 683.00 | 688.50 | 671.00 | 671.00 | 671.00 | 583,703 |
| 14 May 2024 | 679.50 | 692.00 | 678.00 | 685.00 | 685.00 | 606,708 |
| 13 May 2024 | 681.50 | 690.00 | 672.50 | 680.50 | 680.50 | 555,510 |
| 10 May 2024 | 695.00 | 715.00 | 685.50 | 690.00 | 690.00 | 683,266 |
| 09 May 2024 | 677.00 | 697.50 | 677.00 | 697.50 | 697.50 | 885,528 |
| 08 May 2024 | 682.00 | 687.50 | 676.50 | 677.00 | 677.00 | 600,309 |
| 07 May 2024 | 682.50 | 685.50 | 672.50 | 684.00 | 684.00 | 550,291 |
| 03 May 2024 | 686.00 | 686.00 | 667.00 | 667.00 | 667.00 | 620,885 |
| 02 May 2024 | 667.50 | 689.00 | 656.50 | 686.50 | 686.50 | 865,776 |
| 01 May 2024 | 662.00 | 681.00 | 661.00 | 670.00 | 670.00 | 979,961 |
| 30 Apr 2024 | 657.00 | 670.00 | 641.00 | 644.00 | 644.00 | 662,399 |
| 29 Apr 2024 | 635.00 | 673.01 | 635.00 | 650.50 | 650.50 | 1,609,685 |
| 26 Apr 2024 | 617.00 | 633.50 | 613.00 | 630.50 | 630.50 | 551,666 |
| 25 Apr 2024 | 623.00 | 626.00 | 611.00 | 616.50 | 616.50 | 373,450 |
| 24 Apr 2024 | 627.50 | 640.50 | 624.45 | 626.00 | 626.00 | 507,014 |
| 23 Apr 2024 | 625.00 | 627.50 | 614.50 | 626.00 | 626.00 | 619,814 |
| 22 Apr 2024 | 624.00 | 627.50 | 612.00 | 622.00 | 622.00 | 568,336 |
| 19 Apr 2024 | 620.00 | 623.50 | 611.00 | 622.00 | 622.00 | 371,489 |
| 18 Apr 2024 | 622.00 | 625.50 | 610.00 | 625.50 | 625.50 | 569,453 |
| 17 Apr 2024 | 609.00 | 627.50 | 607.00 | 617.50 | 617.50 | 1,003,199 |
| 16 Apr 2024 | 630.00 | 630.00 | 602.50 | 605.50 | 605.50 | 1,627,443 |
| 15 Apr 2024 | 664.00 | 670.00 | 633.00 | 642.50 | 642.50 | 1,506,092 |
| 12 Apr 2024 | 645.00 | 671.50 | 641.75 | 670.00 | 670.00 | 2,081,876 |
| 11 Apr 2024 | 627.00 | 645.50 | 625.75 | 638.50 | 638.50 | 1,327,902 |
| 10 Apr 2024 | 620.50 | 627.00 | 605.00 | 623.00 | 623.00 | 799,575 |
| 09 Apr 2024 | 635.00 | 639.00 | 615.50 | 621.50 | 621.50 | 1,038,478 |
| 08 Apr 2024 | 635.00 | 639.00 | 626.00 | 631.50 | 631.50 | 786,307 |
| 05 Apr 2024 | 620.00 | 635.50 | 610.50 | 634.50 | 634.50 | 975,615 |
| 04 Apr 2024 | 648.00 | 635.00 | 621.56 | 624.00 | 624.00 | 1,407,254 |
| 03 Apr 2024 | 626.50 | 647.50 | 626.00 | 644.50 | 644.50 | 1,235,340 |
| 02 Apr 2024 | 616.50 | 643.50 | 616.00 | 629.50 | 629.50 | 1,692,105 |
| 28 Mar 2024 | 603.00 | 609.50 | 595.00 | 602.00 | 602.00 | 1,619,119 |
| 27 Mar 2024 | 601.00 | 606.50 | 599.27 | 603.50 | 603.50 | 528,719 |
| 26 Mar 2024 | 610.00 | 612.00 | 602.00 | 606.00 | 606.00 | 521,799 |
| 25 Mar 2024 | 621.00 | 623.58 | 609.00 | 612.00 | 612.00 | 494,861 |
| 22 Mar 2024 | 622.00 | 629.50 | 613.00 | 617.00 | 617.00 | 799,582 |
| 21 Mar 2024 | 614.00 | 625.00 | 606.50 | 622.50 | 622.50 | 1,275,758 |
| 20 Mar 2024 | 607.00 | 611.50 | 595.00 | 598.00 | 598.00 | 718,623 |
| 19 Mar 2024 | 607.00 | 616.50 | 605.00 | 607.00 | 607.00 | 1,142,730 |
| 18 Mar 2024 | 599.50 | 618.50 | 597.50 | 613.00 | 613.00 | 1,119,322 |
| 15 Mar 2024 | 584.00 | 599.70 | 584.00 | 593.50 | 593.50 | 2,619,786 |
| 14 Mar 2024 | 595.50 | 596.50 | 571.00 | 582.50 | 582.50 | 2,567,709 |
| 13 Mar 2024 | 610.00 | 615.50 | 602.50 | 609.50 | 609.50 | 970,017 |
| 12 Mar 2024 | 605.50 | 620.00 | 604.50 | 614.00 | 614.00 | 886,110 |
| 11 Mar 2024 | 628.00 | 629.00 | 600.00 | 606.00 | 606.00 | 1,220,979 |
| 08 Mar 2024 | 633.00 | 638.00 | 625.00 | 629.00 | 629.00 | 850,258 |
| 07 Mar 2024 | 621.00 | 632.00 | 611.00 | 623.50 | 623.50 | 795,857 |
| 06 Mar 2024 | 616.00 | 625.00 | 609.50 | 620.50 | 620.50 | 1,059,950 |
| 05 Mar 2024 | 630.00 | 640.00 | 616.50 | 616.50 | 616.50 | 1,000,536 |
| 04 Mar 2024 | 628.50 | 644.50 | 626.88 | 631.50 | 631.50 | 1,232,103 |
| 01 Mar 2024 | 615.00 | 629.50 | 612.50 | 626.00 | 626.00 | 1,065,331 |
| 29 Feb 2024 | 623.00 | 626.00 | 611.50 | 615.00 | 615.00 | 1,232,362 |
| 28 Feb 2024 | 633.50 | 637.50 | 614.00 | 626.50 | 626.50 | 832,342 |
| 27 Feb 2024 | 624.00 | 636.00 | 611.00 | 633.00 | 633.00 | 1,620,160 |
| 26 Feb 2024 | 632.00 | 638.04 | 610.00 | 616.50 | 616.50 | 2,820,162 |
| 23 Feb 2024 | 641.00 | 645.00 | 628.00 | 630.50 | 630.50 | 2,106,746 |
| 22 Feb 2024 | 672.00 | 674.00 | 648.00 | 652.00 | 652.00 | 1,316,820 |
| 21 Feb 2024 | 661.00 | 664.50 | 631.00 | 661.50 | 661.50 | 2,234,204 |
| 20 Feb 2024 | 687.50 | 688.50 | 664.00 | 664.00 | 664.00 | 2,411,018 |
| 19 Feb 2024 | 695.00 | 696.50 | 683.00 | 686.00 | 686.00 | 612,029 |
| 16 Feb 2024 | 694.00 | 699.50 | 689.47 | 692.00 | 692.00 | 593,488 |
| 15 Feb 2024 | 700.00 | 701.50 | 690.50 | 696.00 | 696.00 | 642,013 |
| 14 Feb 2024 | 689.00 | 702.50 | 685.00 | 702.00 | 702.00 | 860,037 |
| 13 Feb 2024 | 691.00 | 705.50 | 689.50 | 690.00 | 690.00 | 1,223,074 |
| 12 Feb 2024 | 689.00 | 694.50 | 672.50 | 688.00 | 688.00 | 1,264,516 |
| 09 Feb 2024 | 701.00 | 701.00 | 666.00 | 684.50 | 684.50 | 2,064,749 |
| 08 Feb 2024 | 728.00 | 730.50 | 685.50 | 690.00 | 690.00 | 2,956,020 |
| 07 Feb 2024 | 728.00 | 734.00 | 715.50 | 729.00 | 729.00 | 830,401 |
| 06 Feb 2024 | 735.00 | 738.00 | 724.00 | 728.50 | 728.50 | 913,327 |
| 05 Feb 2024 | 737.00 | 739.00 | 722.00 | 731.00 | 731.00 | 2,348,968 |
| 02 Feb 2024 | 741.50 | 749.50 | 726.50 | 732.00 | 732.00 | 2,153,118 |
| 01 Feb 2024 | 696.00 | 740.50 | 696.00 | 730.00 | 730.00 | 2,355,933 |
| 31 Jan 2024 | 688.00 | 717.50 | 683.00 | 695.50 | 695.50 | 3,367,386 |
| 30 Jan 2024 | 687.50 | 693.50 | 674.50 | 688.50 | 688.50 | 2,833,674 |
| 29 Jan 2024 | 676.00 | 685.12 | 671.34 | 678.50 | 678.50 | 2,235,302 |
| 26 Jan 2024 | 699.50 | 701.00 | 676.00 | 678.50 | 678.50 | 2,553,465 |
| 25 Jan 2024 | 719.50 | 720.00 | 692.50 | 705.00 | 705.00 | 2,056,508 |
| 24 Jan 2024 | 720.00 | 728.00 | 716.55 | 728.00 | 728.00 | 1,152,155 |
| 23 Jan 2024 | 713.00 | 721.00 | 706.50 | 714.00 | 714.00 | 1,470,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.