Canada Markets close in 10 mins

Yellow Cake plc (YCA.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
215.00+2.50 (+1.18%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 2020217.00217.99213.00215.00215.00452,157
Aug. 10, 2020216.50218.00211.50212.50212.50263,992
Aug. 07, 2020216.50218.65215.00215.50215.50327,355
Aug. 06, 2020218.00220.00212.50215.00215.00377,291
Aug. 05, 2020212.50219.50212.50219.00219.00496,516
Aug. 04, 2020219.00219.00214.50216.50216.50286,577
Aug. 03, 2020219.00222.00216.06219.50219.50353,018
Jul. 31, 2020220.00220.00216.03219.00219.00682,701
Jul. 30, 2020227.00227.00215.00217.00217.00357,969
Jul. 29, 2020228.00231.80222.00224.00224.00498,349
Jul. 28, 2020233.00233.00225.00230.00230.00244,675
Jul. 27, 2020229.00234.00229.00230.50230.50391,696
Jul. 24, 2020232.00233.47225.00227.50227.50741,264
Jul. 23, 2020230.00234.01229.00231.50231.50723,329
Jul. 22, 2020229.00230.00221.50228.50228.50529,048
Jul. 21, 2020230.00230.00224.99229.00229.00619,729
Jul. 20, 2020------
Jul. 17, 2020225.00226.00222.00226.00226.00423,773
Jul. 16, 2020226.00226.00220.00224.00224.00510,619
Jul. 15, 2020224.00227.00223.50224.50224.50321,825
Jul. 14, 2020234.00234.00222.89223.50223.50358,976
Jul. 13, 2020228.00228.00223.50226.00226.00238,573
Jul. 10, 2020230.00233.50222.10223.00223.00539,389
Jul. 09, 2020228.00234.00223.60231.00231.00401,992
Jul. 08, 2020227.00228.50221.65225.50225.50381,338
Jul. 07, 2020220.00230.00219.00225.00225.00311,285
Jul. 06, 2020218.50220.00216.88218.50218.50397,170
Jul. 03, 2020220.00221.50213.00214.50214.50390,172
Jul. 02, 2020214.50218.50213.00218.50218.50255,775
Jul. 01, 2020215.00217.02211.50214.00214.00403,508
Jun. 30, 2020209.50213.50205.00211.50211.501,991,858
Jun. 29, 2020204.00206.43201.57202.50202.50258,071
Jun. 26, 2020205.00206.50200.00204.00204.00387,301
Jun. 25, 2020202.00206.50199.00205.00205.00246,308
Jun. 24, 2020203.50206.43201.50203.00203.00458,807
Jun. 23, 2020206.50208.50203.52207.50207.50109,664
Jun. 22, 2020205.00205.00200.50203.50203.50211,724
Jun. 19, 2020199.20205.00199.20201.50201.50203,883
Jun. 18, 2020198.00204.50198.00201.50201.50272,206
Jun. 17, 2020202.50205.79198.20200.00200.00332,174
Jun. 16, 2020208.00208.00203.00206.00206.00139,603
Jun. 15, 2020203.50209.50202.00203.00203.00196,287
Jun. 12, 2020202.00207.00201.50205.50205.50138,497
Jun. 11, 2020205.50208.40200.00204.00204.00334,399
Jun. 10, 2020204.00208.50204.00205.50205.50436,008
Jun. 09, 2020208.50208.50203.00204.50204.50210,942
Jun. 08, 2020210.00210.50205.00207.00207.00285,990
Jun. 05, 2020208.00210.50203.90209.00209.00564,237
Jun. 04, 2020215.00215.75208.00209.00209.00392,450
Jun. 03, 2020220.00220.00214.00214.00214.00215,770
Jun. 02, 2020218.00224.00216.00218.00218.00269,376
Jun. 01, 2020225.00225.00215.50220.00220.00126,327
May 29, 2020220.00222.50216.00218.00218.00361,729
May 28, 2020218.50224.50217.00220.00220.00371,299
May 27, 2020223.00223.00215.50219.00219.00377,246
May 26, 2020221.00224.00218.50219.00219.00411,487
May 22, 2020221.00225.00218.35219.50219.50253,176
May 21, 2020218.50225.00216.50221.00221.00140,329
May 20, 2020221.00225.00216.00218.50218.50235,710
May 19, 2020216.50224.50216.50220.50220.50142,674
May 18, 2020211.50222.35211.50217.50217.50127,687
May 15, 2020210.50218.00209.50211.50211.50198,162
May 14, 2020215.00215.50209.61212.00212.00402,982
May 13, 2020220.50221.82214.00215.00215.00211,653
May 12, 2020218.50224.00217.65220.50220.50229,303
May 11, 2020225.00228.00217.98222.00222.00697,159
May 07, 2020227.00227.50221.50224.50224.50897,630
May 06, 2020225.00227.00223.00224.00224.00770,350
May 05, 2020225.00226.00221.00223.00223.001,097,079
May 04, 2020220.00224.50217.00223.50223.50893,074
May 01, 2020220.00222.30214.00218.00218.00297,483
Apr. 30, 2020222.00224.00218.00220.00220.00371,629
Apr. 29, 2020220.50223.00220.50221.00221.00231,586
Apr. 28, 2020223.50224.00219.43223.00223.00619,212
Apr. 27, 2020222.00227.50219.50222.00222.00393,990
Apr. 24, 2020223.00228.88219.50220.50220.50787,113
Apr. 23, 2020225.00227.60219.50223.00223.00634,852
Apr. 22, 2020224.50225.00220.50222.50222.50522,223
Apr. 21, 2020224.50232.24220.00223.00223.00776,213
Apr. 20, 2020231.00234.75224.00228.00228.00780,878
Apr. 17, 2020230.00233.50220.00226.00226.00757,935
Apr. 16, 2020226.00231.50222.30227.00227.001,294,880
Apr. 15, 2020213.00234.00213.00225.50225.501,862,944
Apr. 14, 2020200.50210.00198.40208.50208.501,848,503
Apr. 09, 2020203.00206.00195.20198.20198.20946,072
Apr. 08, 2020203.00207.95200.00201.00201.001,071,356
Apr. 07, 2020197.00212.00196.20200.00200.001,174,887
Apr. 06, 2020190.00200.00190.00194.00194.00376,442
Apr. 03, 2020185.00190.00185.00190.00190.00184,175
Apr. 02, 2020180.00188.00180.00186.60186.60121,696
Apr. 01, 2020188.00191.80180.00180.00180.0081,604
Mar. 31, 2020189.20191.40181.00187.80187.80185,850
Mar. 30, 2020182.00190.00181.00189.60189.60433,843
Mar. 27, 2020182.00187.00179.80182.00182.00132,826
Mar. 26, 2020185.00185.00176.34182.00182.00211,238
Mar. 25, 2020175.00185.00175.00180.00180.00473,266
Mar. 24, 2020165.00175.00165.00175.00175.00527,937
Mar. 23, 2020161.60168.40155.00160.00160.00270,253
Mar. 20, 2020160.00173.00160.00160.00160.00146,528
Mar. 19, 2020161.40164.00157.20159.00159.00121,252
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...