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:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 657.00 | 670.00 | 641.00 | 644.00 | 644.00 | 851,674 |
| Apr 29, 2024 | 635.00 | 673.01 | 635.00 | 650.50 | 650.50 | 1,609,685 |
| Apr 26, 2024 | 617.00 | 633.50 | 613.00 | 630.50 | 630.50 | 551,666 |
| Apr 25, 2024 | 623.00 | 626.00 | 611.00 | 616.50 | 616.50 | 373,450 |
| Apr 24, 2024 | 627.50 | 640.50 | 624.45 | 626.00 | 626.00 | 507,014 |
| Apr 23, 2024 | 625.00 | 627.50 | 614.50 | 626.00 | 626.00 | 619,814 |
| Apr 22, 2024 | 624.00 | 627.50 | 612.00 | 622.00 | 622.00 | 568,336 |
| Apr 19, 2024 | 620.00 | 623.50 | 611.00 | 622.00 | 622.00 | 371,489 |
| Apr 18, 2024 | 622.00 | 625.50 | 610.00 | 625.50 | 625.50 | 569,453 |
| Apr 17, 2024 | 609.00 | 627.50 | 607.00 | 617.50 | 617.50 | 1,003,199 |
| Apr 16, 2024 | 630.00 | 630.00 | 602.50 | 605.50 | 605.50 | 1,627,443 |
| Apr 15, 2024 | 664.00 | 670.00 | 633.00 | 642.50 | 642.50 | 1,506,092 |
| Apr 12, 2024 | 645.00 | 671.50 | 641.75 | 670.00 | 670.00 | 2,081,876 |
| Apr 11, 2024 | 627.00 | 645.50 | 625.75 | 638.50 | 638.50 | 1,327,902 |
| Apr 10, 2024 | 620.50 | 627.00 | 605.00 | 623.00 | 623.00 | 799,575 |
| Apr 09, 2024 | 635.00 | 639.00 | 615.50 | 621.50 | 621.50 | 1,038,478 |
| Apr 08, 2024 | 635.00 | 639.00 | 626.00 | 631.50 | 631.50 | 786,307 |
| Apr 05, 2024 | 620.00 | 635.50 | 610.50 | 634.50 | 634.50 | 975,615 |
| Apr 04, 2024 | 648.00 | 635.00 | 621.56 | 624.00 | 624.00 | 1,407,254 |
| Apr 03, 2024 | 626.50 | 647.50 | 626.00 | 644.50 | 644.50 | 1,235,340 |
| Apr 02, 2024 | 616.50 | 643.50 | 616.00 | 629.50 | 629.50 | 1,692,105 |
| Mar 28, 2024 | 603.00 | 609.50 | 595.00 | 602.00 | 602.00 | 1,619,119 |
| Mar 27, 2024 | 601.00 | 606.50 | 599.27 | 603.50 | 603.50 | 528,719 |
| Mar 26, 2024 | 610.00 | 612.00 | 602.00 | 606.00 | 606.00 | 521,799 |
| Mar 25, 2024 | 621.00 | 623.58 | 609.00 | 612.00 | 612.00 | 494,861 |
| Mar 22, 2024 | 622.00 | 629.50 | 613.00 | 617.00 | 617.00 | 799,582 |
| Mar 21, 2024 | 614.00 | 625.00 | 606.50 | 622.50 | 622.50 | 1,275,758 |
| Mar 20, 2024 | 607.00 | 611.50 | 595.00 | 598.00 | 598.00 | 718,623 |
| Mar 19, 2024 | 607.00 | 616.50 | 605.00 | 607.00 | 607.00 | 1,142,730 |
| Mar 18, 2024 | 599.50 | 618.50 | 597.50 | 613.00 | 613.00 | 1,119,322 |
| Mar 15, 2024 | 584.00 | 599.70 | 584.00 | 593.50 | 593.50 | 2,619,786 |
| Mar 14, 2024 | 595.50 | 596.50 | 571.00 | 582.50 | 582.50 | 2,567,709 |
| Mar 13, 2024 | 610.00 | 615.50 | 602.50 | 609.50 | 609.50 | 970,017 |
| Mar 12, 2024 | 605.50 | 620.00 | 604.50 | 614.00 | 614.00 | 886,110 |
| Mar 11, 2024 | 628.00 | 629.00 | 600.00 | 606.00 | 606.00 | 1,220,979 |
| Mar 08, 2024 | 633.00 | 638.00 | 625.00 | 629.00 | 629.00 | 850,258 |
| Mar 07, 2024 | 621.00 | 632.00 | 611.00 | 623.50 | 623.50 | 795,857 |
| Mar 06, 2024 | 616.00 | 625.00 | 609.50 | 620.50 | 620.50 | 1,059,950 |
| Mar 05, 2024 | 630.00 | 640.00 | 616.50 | 616.50 | 616.50 | 1,000,536 |
| Mar 04, 2024 | 628.50 | 644.50 | 626.88 | 631.50 | 631.50 | 1,232,103 |
| Mar 01, 2024 | 615.00 | 629.50 | 612.50 | 626.00 | 626.00 | 1,065,331 |
| Feb 29, 2024 | 623.00 | 626.00 | 611.50 | 615.00 | 615.00 | 1,232,362 |
| Feb 28, 2024 | 633.50 | 637.50 | 614.00 | 626.50 | 626.50 | 832,342 |
| Feb 27, 2024 | 624.00 | 636.00 | 611.00 | 633.00 | 633.00 | 1,620,160 |
| Feb 26, 2024 | 632.00 | 638.04 | 610.00 | 616.50 | 616.50 | 2,820,162 |
| Feb 23, 2024 | 641.00 | 645.00 | 628.00 | 630.50 | 630.50 | 2,106,746 |
| Feb 22, 2024 | 672.00 | 674.00 | 648.00 | 652.00 | 652.00 | 1,316,820 |
| Feb 21, 2024 | 661.00 | 664.50 | 631.00 | 661.50 | 661.50 | 2,234,204 |
| Feb 20, 2024 | 687.50 | 688.50 | 664.00 | 664.00 | 664.00 | 2,411,018 |
| Feb 19, 2024 | 695.00 | 696.50 | 683.00 | 686.00 | 686.00 | 612,029 |
| Feb 16, 2024 | 694.00 | 699.50 | 689.47 | 692.00 | 692.00 | 593,488 |
| Feb 15, 2024 | 700.00 | 701.50 | 690.50 | 696.00 | 696.00 | 642,013 |
| Feb 14, 2024 | 689.00 | 702.50 | 685.00 | 702.00 | 702.00 | 860,037 |
| Feb 13, 2024 | 691.00 | 705.50 | 689.50 | 690.00 | 690.00 | 1,223,074 |
| Feb 12, 2024 | 689.00 | 694.50 | 672.50 | 688.00 | 688.00 | 1,264,516 |
| Feb 09, 2024 | 701.00 | 701.00 | 666.00 | 684.50 | 684.50 | 2,064,749 |
| Feb 08, 2024 | 728.00 | 730.50 | 685.50 | 690.00 | 690.00 | 2,956,020 |
| Feb 07, 2024 | 728.00 | 734.00 | 715.50 | 729.00 | 729.00 | 830,401 |
| Feb 06, 2024 | 735.00 | 738.00 | 724.00 | 728.50 | 728.50 | 913,327 |
| Feb 05, 2024 | 737.00 | 739.00 | 722.00 | 731.00 | 731.00 | 2,348,968 |
| Feb 02, 2024 | 741.50 | 749.50 | 726.50 | 732.00 | 732.00 | 2,153,118 |
| Feb 01, 2024 | 696.00 | 740.50 | 696.00 | 730.00 | 730.00 | 2,355,933 |
| Jan 31, 2024 | 688.00 | 717.50 | 683.00 | 695.50 | 695.50 | 3,367,386 |
| Jan 30, 2024 | 687.50 | 693.50 | 674.50 | 688.50 | 688.50 | 2,833,674 |
| Jan 29, 2024 | 676.00 | 685.12 | 671.34 | 678.50 | 678.50 | 2,235,302 |
| Jan 26, 2024 | 699.50 | 701.00 | 676.00 | 678.50 | 678.50 | 2,553,465 |
| Jan 25, 2024 | 719.50 | 720.00 | 692.50 | 705.00 | 705.00 | 2,056,508 |
| Jan 24, 2024 | 720.00 | 728.00 | 716.55 | 728.00 | 728.00 | 1,152,155 |
| Jan 23, 2024 | 713.00 | 721.00 | 706.50 | 714.00 | 714.00 | 1,470,792 |
| Jan 22, 2024 | 735.00 | 735.50 | 713.00 | 713.00 | 713.00 | 1,001,544 |
| Jan 19, 2024 | 730.00 | 733.26 | 720.50 | 724.50 | 724.50 | 4,979,351 |
| Jan 18, 2024 | 725.50 | 734.07 | 721.00 | 730.00 | 730.00 | 1,284,793 |
| Jan 17, 2024 | 739.00 | 743.00 | 721.00 | 729.50 | 729.50 | 2,172,033 |
| Jan 16, 2024 | 735.00 | 745.58 | 723.50 | 744.50 | 744.50 | 2,390,905 |
| Jan 15, 2024 | 724.00 | 734.00 | 711.50 | 728.50 | 728.50 | 3,462,768 |
| Jan 12, 2024 | 672.00 | 704.00 | 672.00 | 696.50 | 696.50 | 3,839,299 |
| Jan 11, 2024 | 666.50 | 668.50 | 657.00 | 658.50 | 658.50 | 1,262,981 |
| Jan 10, 2024 | 645.50 | 672.00 | 645.50 | 668.50 | 668.50 | 2,093,078 |
| Jan 09, 2024 | 625.00 | 642.50 | 626.00 | 642.50 | 642.50 | 2,202,914 |
| Jan 08, 2024 | 617.00 | 635.00 | 617.00 | 621.50 | 621.50 | 1,659,896 |
| Jan 05, 2024 | 619.00 | 621.50 | 610.00 | 617.00 | 617.00 | 869,747 |
| Jan 04, 2024 | 630.00 | 632.66 | 607.00 | 621.00 | 621.00 | 1,832,799 |
| Jan 03, 2024 | 631.50 | 636.00 | 615.00 | 636.00 | 636.00 | 1,857,876 |
| Jan 02, 2024 | 619.00 | 639.00 | 619.00 | 633.50 | 633.50 | 1,615,581 |
| Dec 29, 2023 | 622.50 | 623.00 | 615.50 | 618.50 | 618.50 | 417,678 |
| Dec 28, 2023 | 622.00 | 626.00 | 612.75 | 619.00 | 619.00 | 171,972 |
| Dec 27, 2023 | 616.00 | 624.00 | 611.50 | 624.00 | 624.00 | 961,057 |
| Dec 22, 2023 | 612.00 | 615.00 | 608.00 | 614.00 | 614.00 | 419,790 |
| Dec 21, 2023 | 609.00 | 616.40 | 606.00 | 612.00 | 612.00 | 1,329,569 |
| Dec 20, 2023 | 605.00 | 611.02 | 601.50 | 608.00 | 608.00 | 1,579,170 |
| Dec 19, 2023 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,044,557 |
| Dec 18, 2023 | 610.00 | 617.00 | 606.50 | 617.00 | 617.00 | 863,436 |
| Dec 15, 2023 | 598.00 | 621.50 | 595.00 | 608.50 | 608.50 | 1,959,887 |
| Dec 14, 2023 | 608.00 | 608.00 | 579.00 | 591.50 | 591.50 | 2,705,658 |
| Dec 13, 2023 | 599.50 | 617.00 | 598.50 | 603.50 | 603.50 | 2,336,661 |
| Dec 12, 2023 | 596.50 | 598.35 | 588.00 | 593.00 | 593.00 | 981,121 |
| Dec 11, 2023 | 594.00 | 599.00 | 584.50 | 595.00 | 595.00 | 1,065,088 |
| Dec 08, 2023 | 583.00 | 597.00 | 580.50 | 593.50 | 593.50 | 729,366 |
| Dec 07, 2023 | 592.00 | 592.00 | 571.50 | 582.00 | 582.00 | 840,671 |
| Dec 06, 2023 | 585.00 | 595.30 | 582.50 | 592.50 | 592.50 | 715,808 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.