UK markets closed

Yum China Holdings, Inc. (0M30.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
39.31+0.17 (+0.43%)
At close: 06:31PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202439.1439.4038.9439.3139.31752
16 May 202439.1639.4539.0239.1439.14616
15 May 202439.5339.5838.8339.1339.132,582
14 May 202438.6339.1938.1439.1239.124,068
13 May 202438.2739.0638.2238.7338.731,997
10 May 202438.1438.5437.5837.5837.58653
09 May 202437.7137.9837.4937.7737.776,318
08 May 202436.6037.4436.6037.3237.321,590
07 May 202437.6037.7737.1437.1437.146,506
03 May 202437.7338.3736.8838.0838.08301,198
02 May 202436.8836.8836.4736.8836.88705
01 May 202436.8137.3236.5836.5836.58598
30 Apr 202438.9338.9336.3537.1637.164,843
29 Apr 202439.8940.2339.8140.1340.132,285
26 Apr 202439.6740.4039.6439.8139.81378
25 Apr 202438.5839.0038.5138.9838.9874
24 Apr 202438.4138.6738.4138.6738.672,037
23 Apr 202437.4738.4137.4438.3438.341,781
22 Apr 202436.8037.4236.8037.3837.382,093
19 Apr 202437.0337.3236.6437.1537.15198
18 Apr 202437.2237.2236.5937.0737.071,733
17 Apr 202437.1137.2136.7437.0337.032,601
16 Apr 202437.1637.7036.5537.1037.10714
15 Apr 202437.7838.0537.4437.4837.48947
12 Apr 202439.3039.3037.6037.6537.65334
11 Apr 202439.0239.2438.4238.5238.521,575
10 Apr 202439.0839.2638.4038.7838.781,243
09 Apr 202438.7439.1438.7439.0439.0419,197
08 Apr 202438.9738.9737.9938.2238.223,659
05 Apr 202438.9739.1938.4638.7838.781,678
04 Apr 202439.9040.0639.5339.6939.692,695
03 Apr 202439.5039.5339.3339.4839.483,038
02 Apr 202440.0640.6739.7639.7639.761,404
28 Mar 202439.2139.9039.2139.8839.883,825
27 Mar 202439.1139.3538.6938.9338.93655
26 Mar 202438.8039.1038.4139.0439.041,463
25 Mar 202438.5138.7537.9938.5838.58823
22 Mar 202439.4839.4837.6737.6937.693,925
21 Mar 202440.0440.0438.6738.8038.802,102
20 Mar 202438.5339.3138.5239.3139.312,348
19 Mar 202441.0041.0037.4838.2638.268,152
18 Mar 202441.9542.3041.0341.3541.3526,882
15 Mar 202442.5942.8842.1142.1442.14360
14 Mar 202442.5042.9442.0342.0342.03670
13 Mar 202443.6043.6342.7442.8342.833,935
12 Mar 202441.7443.8341.0043.4843.484,653
11 Mar 202442.0042.0041.3241.8541.851,407
08 Mar 202441.4041.6741.2441.3141.31433
07 Mar 202441.7141.7340.7941.2641.261,073
06 Mar 202442.0642.7441.7141.7141.71573
05 Mar 202441.3841.7841.0541.2641.261,282
04 Mar 202442.2442.6241.5741.5741.572,523
04 Mar 20240.16 Dividend
01 Mar 202442.8943.9942.8943.0442.884,603
29 Feb 202444.1144.1742.9343.0242.861,180
28 Feb 202442.9143.1642.4243.1142.952,897
27 Feb 202442.9243.3742.5942.7642.601,653
26 Feb 202442.1042.4341.7941.7941.633,582
23 Feb 202441.7042.2241.7042.2242.06374
22 Feb 202441.4142.0241.1541.8141.66712
21 Feb 202441.0241.9641.0241.5541.405,649
20 Feb 202441.7641.7640.9740.9740.823,491
19 Feb 2024------
16 Feb 202440.9041.8440.9041.4641.316,709
15 Feb 202440.4541.3540.2940.7240.573,932
14 Feb 202440.3540.5740.0040.1640.012,177
13 Feb 202440.6940.8439.7539.7539.60723
12 Feb 202440.5241.5340.2541.1240.973,441
09 Feb 202439.6940.0739.4940.0739.922,816
08 Feb 202439.9240.0939.4939.6039.451,197
07 Feb 202445.0046.1039.7640.8040.6517,974
06 Feb 202436.0037.9936.0037.3637.222,179
05 Feb 202435.1935.9134.9335.7935.668,071
02 Feb 202435.5935.5934.7734.9134.789,193
01 Feb 202434.7135.8234.7135.4035.276,537
31 Jan 202435.0935.2934.0534.6934.5621,239
30 Jan 202435.4735.6034.9935.1034.9736,749
29 Jan 202435.5035.9535.1735.9135.7823,532
26 Jan 202435.6535.8335.1635.4235.2932,253
25 Jan 202437.1737.1835.5235.5235.397,789
24 Jan 202436.9838.3936.9837.2237.0841,501
23 Jan 202434.5136.1234.5136.0135.888,054
22 Jan 202434.5034.8933.6034.7334.602,786
19 Jan 202435.6435.6434.8735.2335.103,407
18 Jan 202434.9536.0634.9535.6035.473,097
17 Jan 202436.2036.2034.6734.9034.774,513
16 Jan 202437.3337.3335.8435.9335.803,749
15 Jan 2024------
12 Jan 202438.0938.2737.3937.5137.371,260
11 Jan 202437.4038.7537.4037.9437.808,032
10 Jan 202438.5938.9537.9738.2338.0911,097
09 Jan 202440.3140.3139.1739.2139.06651
08 Jan 202440.9340.9339.5040.2040.051,121
05 Jan 202441.8041.8039.7740.7040.551,535
04 Jan 202442.9542.9542.0042.0041.8426,086
03 Jan 202442.4743.3042.3343.0542.8917,331
02 Jan 202442.4842.6341.7042.5542.3911,678
29 Dec 202342.2442.5642.0942.2842.121,370
28 Dec 202341.8042.6141.8042.0341.872,194
27 Dec 202341.5042.0341.5041.8041.643,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...