Yum! Brands, Inc. - 0QYD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165.83	162.86	162.86	166.16	161.6	59
February 19, 2026	161.6	162.93	162.93	162.93	161.6	111
February 18, 2026	160.31	164.23	163.48	164.23	160.31	24
February 17, 2026	160	159.84	159.11	161.69	159.57	69
February 13, 2026	162.14	162.17	162.17	165	161.86	442
February 12, 2026	160.49	163.38	163.38	163.6	160.49	347
February 11, 2026	158.4	158.95	158.95	158.95	158.4	7
February 10, 2026	159.29	159.44	159.44	159.69	159.06	17
February 09, 2026	161.94	158.48	158.48	161.94	158.48	12
February 06, 2026	162.21	162.14	161.94	163.08	158.18	10
February 05, 2026	161.27	161.64	161.64	163.14	160.77	771
February 04, 2026	158.74	158.29	158.29	159.47	157.18	497
February 03, 2026	158.2	157.85	158.01	158.96	154.25	1,209
February 02, 2026	155.4	157.1	157.1	157.14	155.4	88
January 30, 2026	154.5	155.22	155.26	156.38	153.83	194
January 29, 2026	154.02	155.94	155.78	156.25	152.98	281
January 28, 2026	154.73	154.05	154.05	154.98	153.28	68
January 27, 2026	152.79	153.53	153.53	153.96	152.79	6,628
January 26, 2026	154.74	154.1	154.5	154.76	152.26	26
January 23, 2026	153.58	152.83	152.83	153.58	152.83	77
January 22, 2026	154.81	153.8	153.8	155.19	153.8	71
January 21, 2026	153.98	154.15	155	155.41	153.98	12
January 20, 2026	159.57	156.79	156.79	159.57	154.97	5,368
January 16, 2026	162.5	160.75	160.36	162.5	159.32	67
January 15, 2026	158.78	159.93	159.93	159.93	158.78	62
January 14, 2026	155.87	155.81	155.87	156.9	155.81	5
January 13, 2026	156.86	156.35	156.35	156.86	156.31	98
January 12, 2026	155.99	155.01	155.01	156.05	155.01	1,100
January 09, 2026	154.54	153.6	153.6	154.54	153.6	1,600
January 08, 2026	151.37	152.78	152.78	152.78	151.37	676
January 07, 2026	151.03	151.03	151.03	151.03	151.03	196
January 06, 2026	149.72	149.72	149.72	149.72	149.72	11
January 05, 2026	148.73	148.73	148.73	148.73	148.73	803
January 02, 2026	150	149.88	149.88	152	149.88	44
December 31, 2025	152.97	151.44	151.44	152.97	151.44	16
December 30, 2025	152.22	152.52	152.52	152.52	152.22	202
December 29, 2025	153.41	152.34	152.34	153.46	152.34	7,794
December 24, 2025	154.28	154.72	154.72	154.72	154.28	12
December 23, 2025	154.22	155.28	155.28	157	154.22	3
December 22, 2025	156.01	156.01	156.01	156.01	156.01	23
December 19, 2025	154.88	155.31	155.31	158	153.33	22
December 18, 2025	152.71	153.85	153.85	153.85	152.71	64
December 17, 2025	150.37	153.01	153.01	153.67	150.37	6
December 16, 2025	152.47	152	152	154	152	50
December 15, 2025	151	152.78	152.78	155	151	1,802
December 12, 2025	148.68	150.3	150.57	150.59	148.18	10
December 11, 2025	144.04	150.24	150.24	150.24	144.04	173
December 10, 2025	143.49	143.17	143.17	143.88	143.17	29
December 09, 2025	143.19	143.32	143.32	143.32	143.08	42
December 08, 2025	145.27	144.01	143.92	146.51	143.38	17
December 05, 2025	146.15	145.8	145.8	146.15	145.8	536
December 04, 2025	147.4	146	146	147.4	146	210
December 03, 2025	147.42	148.55	148.55	148.92	147.42	350
December 02, 2025	150.97	147.25	147.25	151.69	147.25	214
December 01, 2025	152.92	150.89	150.89	153.32	150.89	157
November 28, 2025	154.62	154.62	154.62	154.62	154.62	353
November 26, 2025	154.28	154.62	154.62	154.75	154.19	410
November 25, 2025	153.34	153.58	153.58	154	153.16	3,366
November 24, 2025	153.1	152.11	151.65	153.11	151.39	1,047
November 21, 2025	149.28	152.89	152.89	152.89	148.6	346

Yum! Brands, Inc. (0QYD.L) LSE