UK Markets close in 7 hrs 28 mins

Yellow Cake plc (YCA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
327.00-1.50 (-0.46%)
As of 08:43AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021333.00335.10326.00327.00327.00111,025
08 Dec 2021340.00340.00325.00328.50328.501,363,221
07 Dec 2021317.00331.50317.00330.00330.001,089,908
06 Dec 2021320.00322.00309.00311.50311.501,399,454
03 Dec 2021324.50332.40316.50318.00318.001,367,878
02 Dec 2021336.00346.50317.50320.00320.001,448,257
01 Dec 2021333.50337.00330.00334.00334.00959,166
30 Nov 2021336.50338.50329.50333.50333.506,856,350
29 Nov 2021339.00347.00331.30339.50339.501,169,855
26 Nov 2021343.00343.00330.50333.00333.001,523,860
25 Nov 2021345.00351.50342.50349.00349.00876,227
24 Nov 2021338.50349.00335.00345.00345.001,654,597
23 Nov 2021339.00342.00328.50331.50331.502,534,073
22 Nov 2021353.00356.00335.50336.00336.002,065,986
19 Nov 2021358.50359.00350.00350.00350.001,463,883
18 Nov 2021368.00372.50351.50354.50354.501,264,476
17 Nov 2021363.50372.00362.80366.50366.501,544,555
16 Nov 2021378.00379.00362.00362.00362.001,371,734
15 Nov 2021371.50380.50368.66377.00377.002,253,090
12 Nov 2021374.50379.00363.50370.50370.501,929,438
11 Nov 2021360.00370.00355.05370.00370.001,271,901
10 Nov 2021364.50369.50360.50365.00365.001,003,911
09 Nov 2021364.00373.00360.50363.00363.002,628,486
08 Nov 2021357.50366.23352.50363.00363.001,906,575
05 Nov 2021353.00357.99344.00356.00356.001,359,063
04 Nov 2021355.00363.50344.00353.00353.002,400,304
03 Nov 2021344.00352.50333.00346.50346.502,394,739
02 Nov 2021360.00362.50342.00344.00344.001,003,477
01 Nov 2021353.50361.50345.00351.00351.001,448,933
29 Oct 2021356.00358.50345.00351.50351.501,622,748
28 Oct 2021358.00361.00351.00355.00355.004,465,036
27 Oct 2021365.50369.00356.00358.00358.0012,232,651
26 Oct 2021395.00397.00383.50383.50383.50547,753
25 Oct 2021395.00399.00389.50389.50389.501,189,538
22 Oct 2021392.50397.00390.16395.00395.00742,649
21 Oct 2021391.50395.50388.00390.50390.501,524,036
20 Oct 2021393.00400.09380.00392.50392.501,760,066
19 Oct 2021384.50393.50380.55383.50383.501,593,774
18 Oct 2021365.00385.50365.00383.00383.001,967,871
15 Oct 2021382.50385.00365.50367.50367.50877,448
14 Oct 2021374.50392.00374.50380.00380.002,384,004
13 Oct 2021350.00387.50350.00370.00370.003,033,068
12 Oct 2021330.50349.50328.81344.00344.001,960,561
11 Oct 2021331.00338.00327.00330.50330.50667,662
08 Oct 2021324.00334.00319.50328.50328.50956,573
07 Oct 2021338.00338.00324.00325.50325.50736,109
06 Oct 2021350.00350.00326.50332.00332.001,054,038
05 Oct 2021340.50348.00331.00340.00340.001,202,148
04 Oct 2021334.50348.50332.50340.00340.001,803,510
01 Oct 2021339.00339.00327.00335.50335.50723,428
30 Sept 2021328.00341.00322.50327.00327.001,443,199
29 Sept 2021325.50334.50324.00328.00328.001,189,930
28 Sept 2021329.00344.13326.50328.50328.501,565,479
27 Sept 2021335.00341.50318.50332.50332.503,135,964
24 Sept 2021351.00351.00336.00340.50340.501,112,875
23 Sept 2021368.50369.00348.00349.00349.001,079,660
22 Sept 2021357.50368.50350.50365.00365.001,411,675
21 Sept 2021345.50361.50345.50357.50357.502,405,764
20 Sept 2021353.50353.50330.00339.50339.502,997,308
17 Sept 2021362.00371.00361.00363.00363.001,568,812
16 Sept 2021377.50393.47354.00357.00357.004,376,547
15 Sept 2021341.00370.50341.00369.00369.005,103,433
14 Sept 2021358.00365.00338.00340.00340.005,183,360
13 Sept 2021325.00362.50326.50349.00349.00856,008
10 Sept 2021306.00311.00300.50308.00308.002,300,822
09 Sept 2021313.00315.50301.00304.50304.501,665,224
08 Sept 2021314.50317.50310.50314.00314.001,979,913
07 Sept 2021310.50325.09307.00313.50313.502,854,039
06 Sept 2021310.00311.00303.00309.00309.002,814,941
03 Sept 2021289.00312.00288.04306.00306.006,544,367
02 Sept 2021269.00285.00267.05285.00285.003,744,353
01 Sept 2021268.00269.00262.50265.00265.00728,000
31 Aug 2021255.00268.00254.00264.50264.501,308,254
27 Aug 2021254.00257.50252.50254.00254.00394,678
26 Aug 2021255.00258.00253.00254.00254.00657,873
25 Aug 2021258.50258.50252.50253.00253.00729,918
24 Aug 2021256.00259.50253.50256.00256.00722,126
23 Aug 2021249.50257.00249.50254.00254.001,800,151
20 Aug 2021255.00255.50245.50247.50247.501,769,817
19 Aug 2021251.00255.50248.50252.00252.003,129,560
18 Aug 2021258.00260.00253.89255.50255.50271,561
17 Aug 2021256.00260.00254.87258.00258.00328,334
16 Aug 2021260.00261.48255.00257.50257.50419,132
13 Aug 2021264.00266.00261.00261.00261.00908,782
12 Aug 2021260.00265.00260.00265.00265.00458,495
11 Aug 2021264.00267.50260.50262.00262.00243,511
10 Aug 2021262.00267.00262.00265.00265.00621,621
09 Aug 2021263.00266.50260.50262.00262.00503,339
06 Aug 2021266.50269.00262.50263.00263.00834,753
05 Aug 2021276.50279.00267.00268.00268.00496,027
04 Aug 2021274.00281.00274.00278.00278.00737,429
03 Aug 2021281.00281.00274.00276.50276.501,116,614
02 Aug 2021279.50281.50272.50276.50276.50799,355
30 Jul 2021271.00281.00267.00281.00281.003,389,206
29 Jul 2021274.00275.00268.50270.00270.00888,293
28 Jul 2021270.00273.00265.50272.50272.50356,948
27 Jul 2021273.00273.00265.00269.00269.00677,235
26 Jul 2021275.00276.00270.50274.00274.00764,798
23 Jul 2021255.00275.00255.00274.00274.001,248,470
22 Jul 2021261.50264.50259.00263.50263.50712,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...