Yum! Brands, Inc. (LON:0QYD)
London · Delayed Price · Currency is GBP · Price in USD 149.67
+0.73 (0.49%)
At close: Sep 15, 2025
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 149.63 | 149.63 | 148.21 | 148.21 | 148.21 | -0.90% | 5 |
| Sep 15, 2025 | 149.75 | 149.99 | 149.49 | 149.56 | 149.56 | 0.41% | 130 |
| Sep 12, 2025 | 149.05 | 150.40 | 148.61 | 148.94 | 148.94 | -0.03% | 5 |
| Sep 11, 2025 | 144.88 | 148.99 | 144.88 | 148.99 | 148.99 | 2.38% | 188 |
| Sep 10, 2025 | 145.27 | 146.34 | 145.27 | 145.53 | 145.53 | -0.71% | 3 |
| Sep 9, 2025 | 148.04 | 148.77 | 146.38 | 146.57 | 146.57 | 0.50% | 279 |
| Sep 8, 2025 | 144.00 | 145.88 | 143.27 | 145.83 | 145.83 | 0.93% | 32 |
| Sep 5, 2025 | 143.74 | 145.18 | 143.67 | 144.48 | 144.48 | 0.89% | 19 |
| Sep 4, 2025 | 144.17 | 144.23 | 143.06 | 143.20 | 143.20 | -0.97% | 291 |
| Sep 3, 2025 | 144.48 | 144.87 | 144.01 | 144.61 | 144.61 | -0.20% | 78 |
| Sep 2, 2025 | 145.27 | 145.78 | 144.89 | 144.89 | 144.89 | -1.17% | 401 |
| Aug 29, 2025 | 146.08 | 146.78 | 145.58 | 146.60 | 145.89 | 1.48% | 45 |
| Aug 28, 2025 | 145.13 | 146.12 | 144.27 | 144.47 | 143.77 | -0.72% | 43 |
| Aug 27, 2025 | 146.72 | 147.78 | 145.52 | 145.52 | 144.82 | -0.43% | 1,898 |
| Aug 26, 2025 | 147.10 | 147.10 | 146.15 | 146.15 | 145.44 | -1.46% | 8 |
| Aug 25, 2025 | 148.31 | 148.32 | 147.64 | 148.32 | 147.60 | 0.20% | - |
| Aug 22, 2025 | 149.61 | 149.61 | 148.03 | 148.03 | 147.31 | 0.25% | 158 |
| Aug 21, 2025 | 149.05 | 149.05 | 147.66 | 147.66 | 146.95 | -1.14% | 231 |
| Aug 20, 2025 | 151.08 | 153.11 | 148.07 | 149.36 | 148.64 | -1.66% | 113 |
| Aug 19, 2025 | 149.71 | 152.23 | 148.84 | 151.88 | 151.14 | 1.50% | 585 |
| Aug 18, 2025 | 148.76 | 149.63 | 147.72 | 149.63 | 148.91 | 0.64% | 85 |
| Aug 15, 2025 | 146.84 | 148.68 | 146.50 | 148.68 | 147.96 | 1.84% | 196 |
| Aug 14, 2025 | 144.57 | 145.99 | 143.43 | 145.99 | 145.28 | 2.49% | 199 |
| Aug 13, 2025 | 142.21 | 142.51 | 141.50 | 142.44 | 141.75 | 0.62% | 7 |
| Aug 12, 2025 | 140.79 | 142.00 | 140.55 | 141.56 | 140.87 | 0.02% | 40 |
| Aug 11, 2025 | 141.50 | 142.11 | 141.28 | 141.53 | 140.85 | -0.79% | 23 |
| Aug 8, 2025 | 141.52 | 142.66 | 141.31 | 142.66 | 141.97 | 0.11% | 32 |
| Aug 7, 2025 | 141.40 | 143.05 | 141.40 | 142.51 | 141.82 | 1.42% | 103 |
| Aug 6, 2025 | 140.31 | 141.46 | 139.52 | 140.52 | 139.84 | -1.84% | 1,467 |
| Aug 5, 2025 | 144.00 | 146.39 | 139.76 | 143.15 | 142.46 | -2.12% | 1,038 |
| Aug 4, 2025 | 145.87 | 146.37 | 145.49 | 146.25 | 145.54 | 1.40% | 507 |
| Aug 1, 2025 | 145.54 | 145.79 | 144.23 | 144.23 | 143.53 | -1.18% | 251 |
| Jul 31, 2025 | 145.85 | 147.12 | 145.85 | 145.95 | 145.24 | -0.70% | 7 |
| Jul 30, 2025 | 145.45 | 146.98 | 145.45 | 146.98 | 146.27 | 1.80% | 5 |
| Jul 29, 2025 | 143.77 | 144.38 | 143.77 | 144.38 | 143.68 | -0.31% | 35 |
| Jul 28, 2025 | 145.55 | 146.78 | 144.51 | 144.84 | 144.13 | -0.44% | 58 |
| Jul 25, 2025 | 146.80 | 146.80 | 145.47 | 145.47 | 144.77 | -1.11% | 10 |
| Jul 24, 2025 | 147.65 | 147.65 | 146.59 | 147.11 | 146.40 | -0.78% | 107 |
| Jul 23, 2025 | 148.62 | 148.97 | 147.82 | 148.26 | 147.54 | 0.25% | 3 |
| Jul 22, 2025 | 145.56 | 147.92 | 145.56 | 147.90 | 147.18 | 1.39% | 15 |
| Jul 21, 2025 | 149.51 | 150.15 | 144.92 | 145.87 | 145.17 | -2.19% | 80 |
| Jul 18, 2025 | 147.72 | 149.14 | 147.72 | 149.14 | 148.42 | 0.85% | 27 |
| Jul 17, 2025 | 145.64 | 147.88 | 145.64 | 147.88 | 147.17 | 1.64% | 29 |
| Jul 16, 2025 | 145.02 | 146.39 | 145.02 | 145.50 | 144.80 | -0.24% | 134 |
| Jul 15, 2025 | 146.88 | 147.50 | 145.86 | 145.86 | 145.15 | -1.47% | 136 |
| Jul 14, 2025 | 151.56 | 151.56 | 148.04 | 148.04 | 147.32 | -1.26% | 717 |
| Jul 11, 2025 | 151.38 | 152.28 | 149.93 | 149.93 | 149.21 | -1.63% | 161 |
| Jul 10, 2025 | 151.58 | 152.61 | 150.46 | 152.42 | 151.68 | 1.24% | 150 |
| Jul 9, 2025 | 150.49 | 150.82 | 150.15 | 150.56 | 149.83 | 0.82% | 579 |
| Jul 8, 2025 | 149.73 | 150.41 | 148.59 | 149.33 | 148.61 | -0.26% | 24 |