Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,830.01 -47.04 (-0.60%) Bitcoin USD
64,600.58 +2,902.11 (+4.70%) CMC Crypto 200
1,334.90 +22.27 (+1.73%)
Yum! Brands, Inc. (0QYD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 137.61 | 137.61 | - |
| 17 Apr 2024 | 138.57 | 138.74 | 137.48 | 137.89 | 137.89 | 394 |
| 16 Apr 2024 | 138.00 | 138.34 | 137.03 | 137.88 | 137.88 | 694 |
| 15 Apr 2024 | 138.28 | 139.16 | 137.01 | 137.01 | 137.01 | 3,262 |
| 12 Apr 2024 | 138.41 | 138.58 | 137.26 | 137.68 | 137.68 | 1,445 |
| 11 Apr 2024 | 138.56 | 138.67 | 137.32 | 138.67 | 138.67 | 368 |
| 10 Apr 2024 | 135.08 | 137.00 | 135.08 | 136.87 | 136.87 | 149 |
| 09 Apr 2024 | 135.80 | 136.03 | 134.98 | 136.00 | 136.00 | 37,251 |
| 08 Apr 2024 | 135.84 | 136.18 | 134.85 | 135.23 | 135.23 | 947 |
| 05 Apr 2024 | 136.00 | 136.67 | 135.32 | 136.67 | 136.67 | 1,139 |
| 04 Apr 2024 | 138.99 | 140.00 | 137.17 | 137.17 | 137.17 | 10,345 |
| 03 Apr 2024 | 140.52 | 140.53 | 139.71 | 139.79 | 139.79 | 2,207 |
| 02 Apr 2024 | 140.45 | 140.45 | 139.63 | 139.63 | 139.63 | 3,051 |
| 28 Mar 2024 | 137.97 | 138.67 | 137.32 | 138.40 | 138.40 | 1,437 |
| 27 Mar 2024 | 135.95 | 137.02 | 135.28 | 136.43 | 136.43 | 873 |
| 26 Mar 2024 | 134.62 | 135.40 | 134.62 | 134.93 | 134.93 | 22,294 |
| 25 Mar 2024 | 136.03 | 136.15 | 134.57 | 134.57 | 134.57 | 150 |
| 22 Mar 2024 | 136.40 | 136.99 | 135.74 | 136.65 | 136.65 | 1,547 |
| 21 Mar 2024 | 136.49 | 137.08 | 135.13 | 136.82 | 136.82 | 922 |
| 20 Mar 2024 | 136.61 | 137.39 | 136.08 | 136.10 | 136.10 | 414 |
| 19 Mar 2024 | 136.24 | 137.35 | 135.91 | 137.03 | 137.03 | 205 |
| 18 Mar 2024 | 136.85 | 137.23 | 136.20 | 137.16 | 137.16 | 639 |
| 15 Mar 2024 | 136.20 | 137.45 | 136.20 | 137.18 | 137.18 | 287 |
| 14 Mar 2024 | 138.21 | 138.40 | 136.49 | 136.88 | 136.88 | 726 |
| 13 Mar 2024 | 140.96 | 141.14 | 138.33 | 138.33 | 138.33 | 970 |
| 12 Mar 2024 | 140.44 | 141.10 | 139.84 | 140.78 | 140.78 | 116 |
| 11 Mar 2024 | 139.29 | 140.42 | 139.01 | 140.26 | 140.26 | 256 |
| 08 Mar 2024 | 140.08 | 140.89 | 139.35 | 139.50 | 139.50 | 336 |
| 07 Mar 2024 | 139.80 | 141.63 | 139.80 | 141.23 | 141.23 | 319 |
| 06 Mar 2024 | 139.02 | 139.86 | 139.02 | 139.10 | 139.10 | 566 |
| 05 Mar 2024 | 138.01 | 138.96 | 137.85 | 138.52 | 138.52 | 572 |
| 04 Mar 2024 | 137.17 | 138.17 | 136.98 | 138.10 | 138.10 | 107 |
| 01 Mar 2024 | 137.35 | 137.59 | 136.40 | 136.86 | 136.86 | 1,111 |
| 29 Feb 2024 | 139.42 | 139.51 | 138.15 | 138.36 | 138.36 | 541 |
| 28 Feb 2024 | 137.08 | 138.72 | 136.36 | 138.72 | 138.72 | 402 |
| 27 Feb 2024 | 137.93 | 138.29 | 137.54 | 138.06 | 138.06 | 104,463 |
| 26 Feb 2024 | 138.29 | 138.69 | 137.69 | 137.96 | 137.96 | 132 |
| 23 Feb 2024 | 137.70 | 138.04 | 137.52 | 138.04 | 138.04 | 104 |
| 22 Feb 2024 | 135.32 | 136.98 | 135.08 | 136.98 | 136.98 | 509 |
| 21 Feb 2024 | 133.52 | 134.71 | 133.52 | 134.59 | 134.59 | 788 |
| 20 Feb 2024 | 134.35 | 134.60 | 133.52 | 134.44 | 134.44 | 7,046 |
| 20 Feb 2024 | 0.67 Dividend | |||||
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 135.40 | 135.76 | 134.89 | 135.64 | 135.64 | 166 |
| 15 Feb 2024 | 134.37 | 135.58 | 134.24 | 135.09 | 135.09 | 357 |
| 14 Feb 2024 | 131.46 | 133.41 | 131.37 | 133.25 | 133.25 | 8,139 |
| 13 Feb 2024 | 130.45 | 131.03 | 130.07 | 130.26 | 130.26 | 289 |
| 12 Feb 2024 | 130.63 | 131.91 | 130.54 | 131.44 | 131.44 | 180 |
| 09 Feb 2024 | 130.25 | 130.34 | 129.46 | 130.05 | 130.05 | 821 |
| 08 Feb 2024 | 130.09 | 130.56 | 128.80 | 130.56 | 130.56 | 757 |
| 07 Feb 2024 | 129.03 | 132.50 | 128.14 | 131.38 | 131.38 | 1,156 |
| 06 Feb 2024 | 125.99 | 128.11 | 125.86 | 127.57 | 127.57 | 1,058 |
| 05 Feb 2024 | 127.34 | 127.34 | 126.24 | 126.71 | 126.71 | 514 |
| 02 Feb 2024 | 128.60 | 129.70 | 127.74 | 128.65 | 128.65 | 802 |
| 01 Feb 2024 | 129.31 | 130.05 | 128.13 | 129.77 | 129.77 | 1,201 |
| 31 Jan 2024 | 131.12 | 132.10 | 130.98 | 130.98 | 130.98 | 431 |
| 30 Jan 2024 | 130.08 | 131.09 | 129.67 | 130.92 | 130.92 | 411 |
| 29 Jan 2024 | 128.77 | 129.61 | 128.46 | 129.61 | 129.61 | 177 |
| 26 Jan 2024 | 129.54 | 130.66 | 129.54 | 129.58 | 129.58 | 472 |
| 25 Jan 2024 | 129.67 | 129.85 | 128.54 | 129.07 | 129.07 | 196 |
| 24 Jan 2024 | 131.39 | 131.75 | 130.11 | 130.11 | 130.11 | 133 |
| 23 Jan 2024 | 131.93 | 131.93 | 131.33 | 131.54 | 131.54 | 312 |
| 22 Jan 2024 | 132.23 | 132.61 | 131.66 | 131.66 | 131.66 | 411 |
| 19 Jan 2024 | 131.00 | 131.77 | 130.18 | 131.77 | 131.77 | 155 |
| 18 Jan 2024 | 130.20 | 130.20 | 129.30 | 129.99 | 129.99 | 838 |
| 17 Jan 2024 | 129.76 | 129.90 | 128.80 | 129.61 | 129.61 | 25 |
| 16 Jan 2024 | 128.78 | 129.97 | 128.47 | 129.48 | 129.48 | 420 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 129.04 | 129.72 | 128.37 | 128.80 | 128.80 | 263 |
| 11 Jan 2024 | 128.61 | 129.25 | 127.65 | 128.15 | 128.15 | 359 |
| 10 Jan 2024 | 128.22 | 129.00 | 127.35 | 128.99 | 128.99 | 7,939 |
| 09 Jan 2024 | 127.60 | 128.07 | 127.60 | 128.07 | 128.07 | 1 |
| 08 Jan 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | 9 |
| 05 Jan 2024 | 128.27 | 128.27 | 127.62 | 127.80 | 127.80 | 165 |
| 04 Jan 2024 | 128.21 | 129.15 | 128.10 | 129.05 | 129.05 | 383 |
| 03 Jan 2024 | 129.71 | 130.28 | 129.09 | 129.58 | 129.58 | 397 |
| 02 Jan 2024 | 130.25 | 130.38 | 129.43 | 129.47 | 129.47 | 123 |
| 29 Dec 2023 | 131.20 | 131.20 | 130.25 | 130.63 | 130.63 | 9 |
| 28 Dec 2023 | 130.88 | 130.96 | 130.49 | 130.64 | 130.64 | 3 |
| 27 Dec 2023 | 130.56 | 130.90 | 130.48 | 130.90 | 130.90 | 1,842 |
| 22 Dec 2023 | 129.36 | 130.47 | 129.36 | 129.95 | 129.95 | 472 |
| 21 Dec 2023 | 129.50 | 130.11 | 129.12 | 129.50 | 129.50 | 168 |
| 20 Dec 2023 | 130.29 | 130.60 | 129.96 | 130.53 | 130.53 | 2,024 |
| 19 Dec 2023 | 131.64 | 131.83 | 131.00 | 131.01 | 131.01 | 93 |
| 18 Dec 2023 | 130.26 | 130.54 | 128.11 | 130.54 | 130.54 | 1,109 |
| 15 Dec 2023 | 130.52 | 130.98 | 128.80 | 128.80 | 128.80 | 410 |
| 14 Dec 2023 | 130.93 | 131.62 | 129.40 | 129.62 | 129.62 | 23,549 |
| 13 Dec 2023 | 128.48 | 129.08 | 128.09 | 129.05 | 129.05 | 1,404 |
| 12 Dec 2023 | 127.20 | 127.97 | 126.70 | 127.97 | 127.97 | 320 |
| 11 Dec 2023 | 124.81 | 126.50 | 124.34 | 126.48 | 126.48 | 819 |
| 08 Dec 2023 | 124.55 | 125.21 | 124.24 | 124.37 | 124.37 | 954 |
| 07 Dec 2023 | 125.17 | 125.17 | 124.02 | 124.04 | 124.04 | 160 |
| 06 Dec 2023 | 124.30 | 125.28 | 124.05 | 124.75 | 124.75 | 708 |
| 05 Dec 2023 | 126.06 | 126.06 | 124.49 | 124.49 | 124.49 | 328 |
| 04 Dec 2023 | 127.68 | 127.68 | 124.44 | 125.51 | 125.51 | 104 |
| 01 Dec 2023 | 124.81 | 126.58 | 124.81 | 126.42 | 126.42 | 189 |
| 30 Nov 2023 | 125.08 | 125.37 | 124.73 | 124.78 | 124.78 | 231 |
| 29 Nov 2023 | 126.75 | 126.78 | 125.65 | 125.95 | 125.95 | 279 |
| 28 Nov 2023 | 127.48 | 127.94 | 125.95 | 125.97 | 125.97 | 564 |
| 27 Nov 2023 | 127.63 | 128.38 | 127.19 | 128.30 | 128.30 | 156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.