Yum! Brands, Inc. (LON:0QYD)
London · Delayed Price · Currency is GBP · Price in USD 154.15
-0.47 (-0.31%)
At close: Nov 28, 2025
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 154.43 | 154.43 | 154.12 | 154.15 | 154.15 | -0.31% | 4 |
| Nov 26, 2025 | 153.88 | 155.09 | 153.88 | 154.62 | 154.62 | 0.68% | 236 |
| Nov 25, 2025 | 149.98 | 154.00 | 149.58 | 153.58 | 153.58 | 0.97% | 3,029 |
| Nov 24, 2025 | 153.10 | 153.11 | 151.39 | 152.11 | 152.11 | -0.51% | 750 |
| Nov 21, 2025 | 149.28 | 152.89 | 148.60 | 152.89 | 152.89 | 1.57% | 347 |
| Nov 20, 2025 | 147.74 | 150.53 | 147.74 | 150.53 | 150.53 | 1.18% | 7 |
| Nov 19, 2025 | 146.52 | 149.41 | 146.52 | 148.77 | 148.77 | -0.38% | 569 |
| Nov 18, 2025 | 148.14 | 149.34 | 147.64 | 149.34 | 149.34 | - | 350 |
| Nov 17, 2025 | 149.14 | 149.49 | 148.84 | 149.34 | 149.34 | 0.18% | 8 |
| Nov 14, 2025 | 149.95 | 150.71 | 148.73 | 149.07 | 149.07 | -0.61% | 12 |
| Nov 13, 2025 | 149.56 | 150.50 | 149.56 | 149.98 | 149.98 | -0.13% | 3 |
| Nov 12, 2025 | 151.14 | 151.14 | 148.91 | 150.18 | 150.18 | -0.27% | 111 |
| Nov 11, 2025 | 149.30 | 150.58 | 148.30 | 150.58 | 150.58 | 1.29% | 37 |
| Nov 10, 2025 | 147.58 | 149.27 | 147.23 | 148.66 | 148.66 | -0.29% | 1,053 |
| Nov 7, 2025 | 147.47 | 149.09 | 147.47 | 149.09 | 149.09 | 0.15% | 33 |
| Nov 6, 2025 | 148.48 | 149.99 | 148.17 | 148.87 | 148.87 | 0.27% | 1,858 |
| Nov 5, 2025 | 148.99 | 154.27 | 147.60 | 148.47 | 148.47 | 0.35% | 297 |
| Nov 4, 2025 | 139.40 | 149.20 | 139.30 | 147.95 | 147.95 | 5.80% | 5,255 |
| Nov 3, 2025 | 139.01 | 139.84 | 137.53 | 139.84 | 139.84 | 1.27% | 222 |
| Oct 31, 2025 | 138.42 | 138.42 | 137.52 | 138.08 | 138.08 | -0.76% | 30 |
| Oct 30, 2025 | 138.00 | 139.84 | 137.00 | 139.14 | 139.14 | 0.10% | 90 |
| Oct 29, 2025 | 141.83 | 141.87 | 138.98 | 139.00 | 139.00 | -1.92% | 302 |
| Oct 28, 2025 | 142.14 | 143.04 | 141.31 | 141.71 | 141.71 | -0.68% | 142 |
| Oct 27, 2025 | 143.36 | 143.66 | 142.36 | 142.69 | 142.69 | -0.52% | 7,831 |
| Oct 24, 2025 | 147.05 | 147.05 | 143.38 | 143.44 | 143.44 | -2.06% | 81 |
| Oct 23, 2025 | 146.76 | 147.45 | 145.73 | 146.45 | 146.45 | -1.55% | 13 |
| Oct 22, 2025 | 149.48 | 149.48 | 148.53 | 148.76 | 148.76 | 0.05% | 2 |
| Oct 21, 2025 | 148.16 | 148.68 | 147.03 | 148.68 | 148.68 | 0.39% | 10 |
| Oct 20, 2025 | 145.36 | 148.15 | 145.36 | 148.10 | 148.10 | 2.02% | 42 |
| Oct 17, 2025 | 144.01 | 145.99 | 143.57 | 145.17 | 145.17 | 1.61% | 819 |
| Oct 16, 2025 | 144.00 | 144.94 | 142.73 | 142.86 | 142.86 | -1.17% | 3 |
| Oct 15, 2025 | 145.48 | 146.00 | 144.55 | 144.55 | 144.55 | 2.24% | 417 |
| Oct 14, 2025 | 139.65 | 141.38 | 139.55 | 141.38 | 141.38 | 0.62% | 215 |
| Oct 13, 2025 | 141.01 | 141.99 | 140.14 | 140.50 | 140.50 | -0.85% | 58 |
| Oct 10, 2025 | 143.57 | 144.05 | 141.67 | 141.70 | 141.70 | -1.43% | 27 |
| Oct 9, 2025 | 145.82 | 145.82 | 143.76 | 143.76 | 143.76 | -1.51% | 113 |
| Oct 8, 2025 | 146.37 | 146.54 | 145.57 | 145.96 | 145.96 | -1.50% | 42 |
| Oct 7, 2025 | 148.34 | 148.34 | 148.18 | 148.18 | 148.18 | -0.85% | 60 |
| Oct 6, 2025 | 151.00 | 151.00 | 149.26 | 149.46 | 149.46 | -0.53% | 40 |
| Oct 3, 2025 | 150.61 | 151.59 | 150.13 | 150.25 | 150.25 | -1.73% | 27 |
| Oct 2, 2025 | 152.29 | 152.99 | 151.67 | 152.89 | 152.89 | 0.54% | 8 |
| Oct 1, 2025 | 153.40 | 153.65 | 151.40 | 152.08 | 152.08 | -0.31% | 10 |
| Sep 30, 2025 | 153.54 | 154.44 | 152.54 | 152.54 | 152.54 | -1.18% | 14 |
| Sep 29, 2025 | 153.30 | 154.49 | 152.76 | 154.36 | 154.36 | 1.55% | 416 |
| Sep 26, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 1.44% | 55 |
| Sep 25, 2025 | 149.60 | 149.84 | 149.41 | 149.84 | 149.84 | 1.05% | 59 |
| Sep 24, 2025 | 148.84 | 148.84 | 147.24 | 148.29 | 148.29 | -0.15% | 185 |
| Sep 23, 2025 | 149.03 | 149.79 | 147.09 | 148.51 | 148.51 | -0.17% | 81 |
| Sep 22, 2025 | 146.79 | 148.76 | 145.48 | 148.76 | 148.76 | 1.80% | 233 |
| Sep 19, 2025 | 145.16 | 146.70 | 144.44 | 146.14 | 146.14 | 0.67% | 25 |