Canada markets closed

Yellow Cake plc (YCA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
269.50-0.50 (-0.19%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021270.00275.00267.50269.50269.501,325,530
May 10, 2021265.00275.00265.00270.00270.00900,175
May 07, 2021267.50271.00265.00265.00265.00802,441
May 06, 2021266.50270.50263.00267.50267.501,240,269
May 05, 2021260.00264.50256.00262.00262.001,559,402
May 04, 2021255.00268.00255.00259.50259.501,565,487
Apr. 30, 2021255.50259.50248.00252.50252.501,439,079
Apr. 29, 2021255.00259.09249.50250.00250.001,317,118
Apr. 28, 2021242.00252.00240.50250.50250.50669,587
Apr. 27, 2021246.00247.50242.00243.00243.00417,277
Apr. 26, 2021245.50248.50245.00246.00246.00417,938
Apr. 23, 2021243.00246.50238.50245.50245.50760,001
Apr. 22, 2021246.00246.00240.10241.00241.00526,855
Apr. 21, 2021241.00248.00241.00245.00245.00588,332
Apr. 20, 2021252.00253.50244.00246.00246.00670,213
Apr. 19, 2021254.50257.00251.50252.00252.00595,054
Apr. 16, 2021253.00258.00252.50253.50253.504,388,475
Apr. 15, 2021255.00256.50252.50254.50254.501,702,647
Apr. 14, 2021259.00260.92256.50257.00257.00276,124
Apr. 13, 20212.602.602.552.592.59626,697
Apr. 12, 2021265.00269.00256.50256.50256.50569,219
Apr. 09, 2021266.00270.50263.12268.00268.001,108,089
Apr. 08, 2021267.50271.00262.50266.00266.00598,513
Apr. 07, 2021274.00278.00268.50268.50268.501,092,920
Apr. 06, 2021284.00285.00273.00275.00275.001,139,766
Apr. 01, 2021272.00278.50264.50276.50276.50793,790
Mar. 31, 2021253.00277.00252.00272.50272.501,872,673
Mar. 30, 2021252.00260.00252.00255.00255.00394,110
Mar. 29, 2021260.00260.00251.50255.00255.00542,523
Mar. 26, 2021252.50256.00250.50254.00254.00605,229
Mar. 25, 2021253.50259.00249.00253.00253.00985,679
Mar. 24, 2021265.00265.00252.50254.50254.50802,534
Mar. 23, 2021261.00263.50256.50260.50260.50468,887
Mar. 22, 2021260.00265.00257.00261.00261.00967,452
Mar. 19, 2021267.00267.00253.00259.50259.501,032,029
Mar. 18, 2021250.00268.50249.00263.50263.503,045,643
Mar. 17, 2021242.00250.00240.00250.00250.001,864,668
Mar. 16, 2021230.00247.69230.00242.00242.003,532,197
Mar. 15, 2021227.00227.50221.00227.00227.001,621,269
Mar. 12, 2021225.00225.00220.00223.00223.00585,119
Mar. 11, 2021230.50230.50220.50221.50221.50543,675
Mar. 10, 2021227.00235.00222.50223.50223.50445,448
Mar. 09, 2021228.00229.50219.00228.50228.50709,671
Mar. 08, 2021222.00222.00217.50220.00220.00597,833
Mar. 05, 2021223.50224.50219.00221.00221.001,198,578
Mar. 04, 2021225.00227.50223.00225.00225.006,377,050
Mar. 03, 2021221.00228.20219.50227.00227.004,399,209
Mar. 02, 2021223.00223.00218.00218.50218.50885,912
Mar. 01, 2021222.00224.50216.00221.00221.001,112,236
Feb. 26, 2021225.00229.50221.50221.50221.503,517,979
Feb. 25, 2021233.00236.00227.50235.50235.50495,577
Feb. 24, 2021232.00236.50226.50226.50226.50324,871
Feb. 23, 2021241.00241.00229.00231.50231.50274,600
Feb. 22, 2021238.50241.00231.50232.50232.50387,126
Feb. 19, 2021240.00240.50234.00238.50238.50428,629
Feb. 18, 2021241.00247.00237.50238.00238.00371,985
Feb. 17, 2021243.50249.00241.50244.00244.00916,023
Feb. 16, 2021243.50247.50242.00243.50243.50776,582
Feb. 15, 2021235.00244.00234.50243.50243.50861,728
Feb. 12, 2021236.00237.00228.00234.00234.00890,019
Feb. 11, 2021234.00237.50231.50237.00237.00401,868
Feb. 10, 2021232.00235.50228.00234.00234.00440,620
Feb. 09, 2021231.00232.50225.00232.00232.00422,714
Feb. 08, 2021226.50232.50226.00228.00228.00564,558
Feb. 05, 2021227.00232.50225.50226.00226.00431,904
Feb. 04, 2021228.00228.00218.00224.00224.00801,262
Feb. 03, 2021225.00228.50220.50223.50223.50560,164
Feb. 02, 2021224.50233.00218.50222.00222.00745,985
Feb. 01, 2021217.00222.50212.00219.50219.50408,084
Jan. 29, 2021218.00218.00211.00217.00217.00271,784
Jan. 28, 2021223.50224.50210.00217.50217.50459,791
Jan. 27, 2021220.50228.00213.00213.00213.00556,144
Jan. 26, 2021222.00228.00218.50220.00220.00458,572
Jan. 25, 2021220.00225.00218.00220.50220.50526,458
Jan. 22, 2021228.00230.00217.50220.00220.00986,227
Jan. 21, 2021233.00238.00224.00226.00226.00409,457
Jan. 20, 2021230.50237.50229.00233.00233.00238,493
Jan. 19, 2021237.00238.50228.00230.00230.00153,767
Jan. 18, 2021234.00238.50229.50233.00233.00199,367
Jan. 15, 2021240.00240.00232.50234.50234.50465,192
Jan. 14, 2021243.00246.50237.00240.00240.00271,112
Jan. 13, 2021249.00249.00241.50243.50243.50226,164
Jan. 12, 2021244.50248.50240.50246.50246.50660,817
Jan. 11, 2021246.00250.00241.00249.00249.00556,991
Jan. 08, 2021253.00253.38247.00249.00249.00565,960
Jan. 07, 2021252.00254.00245.00252.00252.00411,642
Jan. 06, 2021249.00251.50244.50251.00251.00331,482
Jan. 05, 2021258.00258.00244.50248.00248.00420,805
Jan. 04, 2021248.00258.10247.50251.00251.00483,647
Dec. 31, 2020247.50249.00245.13249.00249.00316,052
Dec. 30, 2020255.00255.00243.00249.00249.00575,916
Dec. 29, 2020252.00252.50248.50251.00251.00961,225
Dec. 24, 2020255.00255.00246.50251.50251.50158,939
Dec. 23, 2020252.00254.00248.27253.00253.00448,685
Dec. 22, 2020247.50252.00237.50252.00252.001,442,537
Dec. 21, 2020243.00248.10238.50244.00244.00732,089
Dec. 18, 2020247.00248.50242.50243.50243.50820,450
Dec. 17, 2020247.00247.00242.00245.50245.50954,573
Dec. 16, 2020244.00247.00242.00246.50246.501,919,621
Dec. 15, 2020234.50244.50228.50244.50244.50875,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...