YCA.L - Yellow Cake plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020219.97230.00219.00225.00225.00267,450
06 Jul 2020218.50220.00216.88218.50218.50397,170
03 Jul 2020220.00221.50213.00214.50214.50390,172
02 Jul 2020214.50218.50213.00218.50218.50255,775
01 Jul 2020215.00217.02211.50214.00214.00403,508
30 Jun 2020209.50213.50205.00211.50211.501,991,858
29 Jun 2020204.00206.43201.57202.50202.50258,071
26 Jun 2020205.00206.50200.00204.00204.00387,301
25 Jun 2020202.00206.50199.00205.00205.00246,308
24 Jun 2020203.50206.43201.50203.00203.00458,807
23 Jun 2020206.50208.50203.52207.50207.50109,664
22 Jun 2020205.00205.00200.50203.50203.50211,724
19 Jun 2020199.20205.00199.20201.50201.50203,883
18 Jun 2020198.00204.50198.00201.50201.50272,206
17 Jun 2020202.50205.79198.20200.00200.00332,174
16 Jun 2020208.00208.00203.00206.00206.00139,603
15 Jun 2020203.50209.50202.00203.00203.00196,287
12 Jun 2020202.00207.00201.50205.50205.50138,497
11 Jun 2020205.50208.40200.00204.00204.00334,399
10 Jun 2020204.00208.50204.00205.50205.50436,008
09 Jun 2020208.50208.50203.00204.50204.50210,942
08 Jun 2020210.00210.50205.00207.00207.00285,990
05 Jun 2020208.00210.50203.90209.00209.00564,237
04 Jun 2020215.00215.75208.00209.00209.00392,450
03 Jun 2020220.00220.00214.00214.00214.00215,770
02 Jun 2020218.00224.00216.00218.00218.00269,376
01 Jun 2020225.00225.00215.50220.00220.00126,327
29 May 2020220.00222.50216.00218.00218.00361,729
28 May 2020218.50224.50217.00220.00220.00371,299
27 May 2020223.00223.00215.50219.00219.00377,246
26 May 2020221.00224.00218.50219.00219.00411,487
22 May 2020221.00225.00218.35219.50219.50253,176
21 May 2020218.50225.00216.50221.00221.00140,329
20 May 2020221.00225.00216.00218.50218.50235,710
19 May 2020216.50224.50216.50220.50220.50142,674
18 May 2020211.50222.35211.50217.50217.50127,687
15 May 2020210.50218.00209.50211.50211.50198,162
14 May 2020215.00215.50209.61212.00212.00402,982
13 May 2020220.50221.82214.00215.00215.00211,653
12 May 2020218.50224.00217.65220.50220.50229,303
11 May 2020225.00228.00217.98222.00222.00697,159
07 May 2020227.00227.50221.50224.50224.50897,630
06 May 2020225.00227.00223.00224.00224.00770,350
05 May 2020225.00226.00221.00223.00223.001,097,079
04 May 2020220.00224.50217.00223.50223.50893,074
01 May 2020220.00222.30214.00218.00218.00297,483
30 Apr 2020222.00224.00218.00220.00220.00371,629
29 Apr 2020220.50223.00220.50221.00221.00231,586
28 Apr 2020223.50224.00219.43223.00223.00619,212
27 Apr 2020222.00227.50219.50222.00222.00393,990
24 Apr 2020223.00228.88219.50220.50220.50787,113
23 Apr 2020225.00227.60219.50223.00223.00634,852
22 Apr 2020224.50225.00220.50222.50222.50522,223
21 Apr 2020224.50232.24220.00223.00223.00776,213
20 Apr 2020231.00234.75224.00228.00228.00780,878
17 Apr 2020230.00233.50220.00226.00226.00757,935
16 Apr 2020226.00231.50222.30227.00227.001,294,880
15 Apr 2020213.00234.00213.00225.50225.501,862,944
14 Apr 2020200.50210.00198.40208.50208.501,848,503
09 Apr 2020203.00206.00195.20198.20198.20946,072
08 Apr 2020203.00207.95200.00201.00201.001,071,356
07 Apr 2020197.00212.00196.20200.00200.001,174,887
06 Apr 2020190.00200.00190.00194.00194.00376,442
03 Apr 2020185.00190.00185.00190.00190.00184,175
02 Apr 2020180.00188.00180.00186.60186.60121,696
01 Apr 2020188.00191.80180.00180.00180.0081,604
31 Mar 2020189.20191.40181.00187.80187.80185,850
30 Mar 2020182.00190.00181.00189.60189.60433,843
27 Mar 2020182.00187.00179.80182.00182.00132,826
26 Mar 2020185.00185.00176.34182.00182.00211,238
25 Mar 2020175.00185.00175.00180.00180.00473,266
24 Mar 2020165.00175.00165.00175.00175.00527,937
23 Mar 2020161.60168.40155.00160.00160.00270,253
20 Mar 2020160.00173.00160.00160.00160.00146,528
19 Mar 2020161.40164.00157.20159.00159.00121,252
18 Mar 2020155.00166.00150.00164.00164.00250,950
17 Mar 2020146.00161.40146.00161.40161.40306,661
16 Mar 2020148.20150.36136.00150.00150.00556,721
13 Mar 2020148.40157.60148.40152.00152.001,223,249
12 Mar 2020165.00165.00148.20148.20148.20523,263
11 Mar 2020170.00176.47165.00165.00165.0081,177
10 Mar 2020170.00176.47168.00168.00168.00208,058
09 Mar 2020176.80178.03166.00168.00168.00300,309
06 Mar 2020186.00186.00181.00182.00182.00158,542
05 Mar 2020185.00188.00182.00188.00188.00149,284
04 Mar 2020185.20190.00182.00183.40183.40888,472
03 Mar 2020189.80193.00184.10191.20191.20142,593
02 Mar 2020181.80189.80180.05180.20180.20166,877
28 Feb 2020188.40188.85181.80181.80181.80617,935
27 Feb 2020193.60194.80189.00190.20190.20383,582
26 Feb 2020191.20194.00188.00194.00194.00198,550
25 Feb 2020195.00199.80191.20191.60191.6071,886
24 Feb 2020195.00200.00191.20195.20195.20133,656
21 Feb 2020196.60198.00195.20198.00198.00102,606
20 Feb 2020196.00198.20195.00198.00198.0094,409
19 Feb 2020190.80197.54190.00196.60196.60328,155
18 Feb 2020197.00197.00193.60195.00195.0044,026
17 Feb 2020195.00197.00194.00197.00197.0039,605
14 Feb 2020192.00196.60192.00195.60195.60140,940
13 Feb 2020194.00197.00192.80194.40194.40529,129
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more