YCA.L - Yellow Cake plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2020195.00198.80190.00190.00190.00267,876
23 Jan 2020200.00201.00190.20195.00195.00258,107
22 Jan 2020200.00200.00194.65200.00200.001,201,264
21 Jan 2020195.20199.00190.80194.40194.4077,653
20 Jan 2020200.00202.00195.00200.00200.001,154,295
17 Jan 2020197.00200.00195.05199.80199.8089,366
16 Jan 2020197.00200.00195.00199.80199.80269,486
15 Jan 2020195.40205.00195.00200.00200.0080,980
14 Jan 2020200.00204.50195.00200.00200.0070,226
13 Jan 2020202.50206.00195.20197.40197.4051,323
10 Jan 2020195.20199.00195.00197.00197.0045,829
09 Jan 2020196.00199.60195.00195.00195.00152,485
08 Jan 2020198.00205.00197.40199.80199.80109,560
07 Jan 2020207.00207.00198.20198.20198.2035,220
06 Jan 2020205.00207.32201.73202.00202.0045,877
03 Jan 2020209.00210.00202.50202.50202.50113,901
02 Jan 2020199.00209.00198.20209.00209.00107,047
31 Dec 2019200.00205.00197.92201.00201.00828,820
30 Dec 2019195.00200.00195.00197.00197.0089,883
27 Dec 2019198.00205.50192.45204.00204.00588,324
24 Dec 2019197.40198.00190.80198.00198.0076,501
23 Dec 2019195.40199.60195.00196.20196.20287,535
20 Dec 2019191.40197.20191.40195.00195.0024,496
19 Dec 2019194.80197.20191.00195.20195.20187,918
18 Dec 2019195.40198.00194.00195.20195.20125,543
17 Dec 2019195.80197.35194.00195.00195.00338,452
16 Dec 2019194.40196.63192.44195.00195.00947,261
13 Dec 2019195.00195.00184.00193.40193.401,714,396
12 Dec 2019194.60195.20190.80194.00194.00101,111
11 Dec 2019191.60194.80189.00193.00193.00149,474
10 Dec 2019194.00196.00191.20191.80191.8020,823
09 Dec 2019198.40198.40192.20192.20192.2013,243
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
*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