YCA.L - Yellow Cake plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019195.00200.00192.20192.40192.4046,224
05 Dec 2019199.80199.80192.60192.80192.8085,456
04 Dec 2019194.00199.00190.00191.40191.4060,101
03 Dec 2019197.00197.00190.00194.00194.0055,475
02 Dec 2019193.20198.08190.20190.20190.2065,544
29 Nov 2019200.00200.00193.00193.00193.0018,567
28 Nov 2019194.00200.00192.00194.20194.2051,204
27 Nov 2019196.00199.00192.20194.00194.00133,692
26 Nov 2019196.00198.40194.00194.00194.0057,817
25 Nov 2019196.00198.22193.49196.20196.2044,302
22 Nov 2019195.00198.60193.82196.20196.20202,402
21 Nov 2019192.00197.77190.00194.00194.00126,049
20 Nov 2019189.00191.80186.20191.60191.6065,994
19 Nov 2019182.00190.00180.20186.40186.4040,952
18 Nov 2019180.00189.80180.00189.60189.6033,921
15 Nov 2019182.60188.80179.87180.00180.00448,820
14 Nov 2019182.40184.80182.20184.00184.0079,165
13 Nov 2019185.00185.40182.00185.00185.00251,619
12 Nov 2019188.80189.80185.00185.00185.0071,227
11 Nov 2019188.00189.80185.20189.00189.0030,332
08 Nov 2019188.00189.00182.40185.00185.00151,733
07 Nov 2019188.00189.00183.80185.00185.00229,202
06 Nov 2019185.00186.20182.00182.40182.40211,642
05 Nov 2019189.00189.00183.00183.00183.00143,881
04 Nov 2019190.00190.00187.00188.00188.0059,704
01 Nov 2019187.00188.40185.00186.00186.001,197,069
31 Oct 2019191.00191.80186.20186.20186.20153,199
30 Oct 2019194.00194.00190.00191.00191.0089,484
29 Oct 2019191.00193.00190.00190.60190.6086,966
28 Oct 2019192.80193.80186.70190.00190.0082,669
25 Oct 2019193.80193.80186.20189.00189.00119,688
24 Oct 2019193.00193.00185.60189.80189.8060,235
23 Oct 2019190.00194.80187.80188.00188.00205,077
22 Oct 2019190.20192.60188.00192.00192.00338,985
21 Oct 2019193.00193.00188.00193.00193.00167,961
18 Oct 2019192.20193.00189.80190.00190.00182,608
17 Oct 2019193.00194.00191.00192.40192.4085,901
16 Oct 2019192.20193.40191.20191.60191.6052,133
15 Oct 2019193.00193.16192.00192.50192.5052,400
14 Oct 2019194.00195.40192.00193.60193.6046,709
11 Oct 2019195.00195.40192.60193.00193.0085,519
10 Oct 2019193.00195.00192.60193.20193.20176,089
09 Oct 2019194.20194.40192.80193.00193.00230,251
08 Oct 2019196.00199.80194.20194.20194.2083,233
07 Oct 2019200.00200.00194.00196.00196.00160,149
04 Oct 2019199.00199.00194.60195.00195.0075,925
03 Oct 2019203.00203.00194.00194.00194.00308,582
02 Oct 2019200.00202.50197.00198.00198.0061,066
01 Oct 2019198.00202.00195.00199.40199.401,788,253
30 Sep 2019195.00205.00195.00199.00199.00153,269
27 Sep 2019196.00199.00193.20195.00195.00306,238
26 Sep 2019194.20196.00191.00193.00193.00490,865
25 Sep 2019196.00196.00191.00192.00192.00442,148
24 Sep 2019198.80199.00184.82193.00193.0015,474,354
23 Sep 2019202.00204.00195.00197.00197.00208,317
20 Sep 2019205.50205.50200.00202.00202.0080,968
19 Sep 2019204.00204.00202.00204.00204.0036,653
18 Sep 2019203.00205.00201.00204.00204.0067,524
17 Sep 2019201.00206.90201.00206.00206.00166,428
16 Sep 2019200.00203.50198.00201.00201.00147,819
13 Sep 2019200.50204.00200.00200.00200.0062,074
12 Sep 2019202.00206.00202.00202.00202.0015,489
11 Sep 2019198.20206.00198.20200.50200.5067,175
10 Sep 2019197.00204.00197.00199.80199.80456,805
09 Sep 2019201.00203.50197.00199.20199.20296,093
06 Sep 2019202.00202.50200.00200.00200.00265,859
05 Sep 2019202.50203.50198.96200.00200.00237,453
04 Sep 2019199.20203.50198.00198.00198.0040,380
03 Sep 2019201.00203.00198.40199.00199.00105,490
02 Sep 2019202.00202.00198.00198.20198.2090,171
30 Aug 2019201.00202.00199.00201.00201.0046,557
29 Aug 2019199.20203.00199.00199.00199.0015,034
28 Aug 2019198.00203.50195.20200.00200.0026,167
27 Aug 2019199.40203.50195.00195.00195.0041,362
23 Aug 2019202.00204.50199.00200.00200.0021,598
22 Aug 2019201.00204.00198.00201.00201.0042,191
21 Aug 2019201.50203.00195.00198.00198.0074,007
20 Aug 2019195.60203.50195.60200.50200.50377,760
19 Aug 2019204.00204.00196.00198.20198.2065,433
16 Aug 2019201.50203.50196.40200.00200.0054,726
15 Aug 2019201.50202.00196.00198.00198.0082,540
14 Aug 2019200.00203.50195.00195.00195.0076,998
13 Aug 2019199.00203.07197.20198.00198.00106,896
12 Aug 2019198.00201.50198.00199.00199.0096,737
09 Aug 2019200.00204.00199.00200.00200.00172,048
08 Aug 2019201.50204.00199.00200.00200.00111,050
07 Aug 2019200.00200.00196.20199.00199.0071,419
06 Aug 2019200.00201.00197.00197.20197.20134,045
05 Aug 2019206.50207.50197.00199.00199.00510,873
02 Aug 2019210.00210.00203.50206.00206.00141,211
01 Aug 2019212.00214.00210.00212.00212.00488,708
31 Jul 2019208.00212.00208.00212.00212.00348,169
30 Jul 2019213.00216.00205.50208.00208.00450,287
29 Jul 2019218.00218.00210.00213.00213.00201,002
26 Jul 2019216.00217.50212.00215.00215.0085,522
25 Jul 2019212.00219.50212.00216.00216.0068,296
24 Jul 2019214.50218.00211.50214.50214.5058,311
23 Jul 2019216.50217.00211.00211.50211.50103,486
22 Jul 2019221.00221.00215.00216.50216.50140,158
19 Jul 2019223.50225.00218.50225.00225.00233,821
*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