Yum China Holdings, Inc. - 0M30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.7	43.5	43.5	43.52	42.7	2,199
September 25, 2025	43.15	42.93	42.93	43.45	42.93	1,851
September 24, 2025	42.91	43.12	43.12	43.26	42.91	418
September 23, 2025	43	42.81	42.81	43.2	42.75	1,794
September 22, 2025	43.49	43.18	43.18	43.78	42.89	560
September 19, 2025	43.87	43.75	43.75	43.87	43.6	4,094
September 18, 2025	43.87	43.39	43.39	44.08	43.33	1,429
September 17, 2025	44.89	45.03	45.03	45.2	44.4	539
September 16, 2025	45.04	44.71	44.71	45.41	44.68	4,423
September 15, 2025	44.13	43.94	43.94	44.13	43.85	1,097
September 12, 2025	44.77	43.6	43.6	44.77	43.6	11,071
September 11, 2025	45.06	45	45	45.32	45	648
September 10, 2025	44.56	44.21	44.18	44.98	44.08	554
September 09, 2025	45.09	44.51	44.51	45.18	44.5	1,020
September 08, 2025	44.8	44.41	44.41	44.8	44.18	1,316
September 05, 2025	44.97	45.17	45.4	45.42	44.9	834
September 04, 2025	44.4	44.48	44.48	44.64	44.29	1,136
September 03, 2025	44.49	44.1	44.1	44.65	43.75	1,566
September 02, 2025	44.8	43.85	43.85	44.8	43.64	440
August 29, 2025	44.75	44.76	44.52	44.85	44.53	302
August 28, 2025	44.79	44.5	44.26	44.79	44.44	2,496
August 27, 2025	45.8	44.58	44.34	45.8	44.54	3,408
August 26, 2025	46.37	46.49	46.24	46.7	46.33	100,508
August 22, 2025	45.35	46	45.75	46.15	44.44	249
August 21, 2025	44.6	44.98	44.98	45.02	44.6	252
August 20, 2025	44.78	44.36	44.36	44.79	44.36	378
August 19, 2025	44.66	44.39	44.39	44.97	44.39	131
August 18, 2025	44.62	44.66	44.66	44.86	44.27	459
August 15, 2025	44.69	44.68	44.68	44.99	44.43	379
August 14, 2025	45.3	44.67	44.67	45.61	44.67	640
August 13, 2025	44.65	45.24	45.24	45.34	44.65	604
August 12, 2025	44.77	44.88	44.88	44.9	44.47	360
August 11, 2025	44.91	44.4	44.4	45.42	44.37	3,066
August 08, 2025	45.65	44.62	44.62	45.72	44.3	800
August 07, 2025	45.65	45.53	45.53	45.98	45.32	247
August 06, 2025	44.8	44.92	44.92	45.16	44.61	149
August 05, 2025	47.91	44.42	44.42	47.91	43.74	4,927
August 04, 2025	47.7	47.11	47.11	47.7	46.59	1,017
August 01, 2025	46.5	46.53	46.53	46.68	46.14	917
July 31, 2025	46.25	46.82	46.82	46.99	46.22	158
July 30, 2025	46.3	46.84	46.84	46.86	46.3	1,268
July 29, 2025	47.11	46.59	46.59	47.25	46.59	1,178
July 28, 2025	47.74	47.09	47.09	47.9	46.93	1,259
July 25, 2025	48.27	47.63	47.77	48.27	47.62	166
July 24, 2025	49.25	48.59	48.59	49.3	48.55	773
July 23, 2025	48.13	49	49.11	49.21	48.13	305
July 22, 2025	48.13	48.39	48.39	48.48	47.68	429
July 21, 2025	47.26	47.76	47.76	47.76	47.1	538
July 18, 2025	47.69	46.99	46.99	47.69	46.75	149
July 17, 2025	46.61	47.28	47.28	47.33	46.57	116
July 16, 2025	46.49	46.77	46.77	46.81	46.22	407
July 15, 2025	47.63	47.1	47.1	47.87	46.85	556
July 14, 2025	47.71	47.86	47.86	47.87	47.46	356
July 11, 2025	47.71	47.48	47.48	48.15	47.26	877
July 10, 2025	47.99	48.25	48.25	48.35	47.43	524
July 09, 2025	46.86	46.84	46.84	47.08	46.57	309
July 08, 2025	48.44	47.68	47.68	48.45	47.28	615
July 07, 2025	46.95	47.85	47.85	48.1	46.59	2,700
July 03, 2025	45.95	45.71	45.71	45.95	45.44	2,867
July 02, 2025	46.42	46.13	46.13	46.42	45.88	2,107

Yum China Holdings, Inc. (0M30.L) LSE