Yellow Cake (YCA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yellow Cake

Date Open High Low Close* Volume
05/06/2026 565.00p 573.00p 554.50p 556.50p 1411423
04/06/2026 570.00p 570.00p 558.50p 563.00p 1158458
03/06/2026 592.00p 643.00p 570.50p 573.00p 2336255
02/06/2026 576.00p 590.00p 572.00p 590.00p 1090219
01/06/2026 571.00p 580.00p 568.00p 574.00p 879122
29/05/2026 575.00p 578.22p 566.50p 569.00p 2376632
28/05/2026 574.00p 579.00p 570.50p 577.50p 1096559
27/05/2026 574.00p 580.50p 571.50p 575.50p 800147
26/05/2026 575.00p 585.00p 573.00p 581.00p 931901
22/05/2026 573.50p 579.00p 570.96p 572.00p 752375
21/05/2026 567.50p 572.50p 559.00p 572.50p 1025956
20/05/2026 554.00p 569.12p 550.50p 564.00p 1068791
19/05/2026 555.50p 562.00p 552.50p 557.00p 1301879
18/05/2026 565.50p 568.50p 551.50p 555.00p 1580073
15/05/2026 568.00p 578.50p 560.00p 576.00p 1142117
14/05/2026 578.00p 579.00p 559.00p 571.50p 2556923
13/05/2026 580.00p 592.00p 572.50p 579.50p 1258485
12/05/2026 596.00p 600.50p 582.50p 582.50p 1078281
11/05/2026 585.00p 608.50p 583.00p 607.00p 1800327
08/05/2026 593.00p 599.00p 584.00p 584.00p 807084
07/05/2026 609.50p 614.00p 590.50p 599.00p 1037097
06/05/2026 604.50p 607.50p 588.00p 600.00p 1128884
05/05/2026 601.50p 604.50p 591.00p 598.50p 870210
01/05/2026 609.00p 616.84p 596.00p 602.50p 881370
30/04/2026 582.00p 606.50p 580.00p 606.50p 744605
29/04/2026 597.50p 603.00p 585.00p 589.50p 953723
28/04/2026 602.50p 615.00p 592.50p 592.50p 977047
27/04/2026 600.50p 614.50p 591.50p 599.50p 636579
24/04/2026 608.50p 612.50p 597.00p 600.50p 911738
23/04/2026 616.50p 623.50p 606.50p 612.50p 969526
22/04/2026 601.00p 618.50p 598.00p 612.00p 1972605
21/04/2026 613.50p 625.50p 599.89p 601.00p 1725768
20/04/2026 620.00p 620.00p 604.00p 611.50p 868559
17/04/2026 623.00p 623.50p 611.00p 617.50p 1259562
16/04/2026 610.50p 623.00p 608.50p 619.50p 1181444
15/04/2026 604.50p 613.00p 602.00p 611.00p 850427
14/04/2026 605.00p 610.00p 600.50p 604.00p 704808
13/04/2026 594.50p 598.25p 585.50p 593.00p 1019275
10/04/2026 590.50p 600.00p 588.00p 596.50p 1304046
09/04/2026 614.50p 617.00p 593.00p 600.00p 826919
08/04/2026 609.50p 620.00p 600.50p 614.50p 1616750
07/04/2026 602.00p 609.00p 584.00p 591.00p 1262688
02/04/2026 595.50p 600.74p 584.50p 598.50p 1098919
01/04/2026 604.50p 617.50p 601.50p 609.50p 1198941
31/03/2026 583.50p 596.50p 578.50p 596.50p 1664462
30/03/2026 580.50p 593.00p 576.50p 583.50p 1311102
27/03/2026 582.00p 588.00p 566.50p 580.50p 1154606
26/03/2026 585.50p 588.50p 576.50p 578.00p 583180
25/03/2026 580.00p 598.50p 578.00p 589.00p 1887042
24/03/2026 568.00p 573.50p 553.00p 573.50p 1701352
23/03/2026 550.00p 572.50p 540.00p 560.50p 2774839
20/03/2026 580.00p 586.00p 553.50p 570.50p 4344133
19/03/2026 577.50p 578.00p 566.50p 575.50p 1443389
18/03/2026 602.00p 609.00p 583.00p 586.00p 1277377
17/03/2026 595.00p 613.50p 593.00p 602.00p 1429705
16/03/2026 606.00p 612.00p 591.00p 591.00p 1726633
13/03/2026 612.00p 623.50p 607.00p 610.00p 1325133
12/03/2026 619.50p 621.50p 608.50p 613.50p 888001
11/03/2026 626.50p 630.00p 612.50p 618.00p 1070661
10/03/2026 611.00p 632.50p 610.00p 626.50p 1321805
09/03/2026 592.00p 607.50p 587.50p 602.50p 1423034
06/03/2026 614.50p 616.50p 591.00p 609.00p 2369476
05/03/2026 630.00p 637.50p 609.79p 616.00p 718751
04/03/2026 629.00p 632.25p 613.00p 625.50p 932359
03/03/2026 644.50p 647.50p 618.50p 620.00p 1545900
02/03/2026 637.00p 652.50p 635.50p 651.50p 1000639
27/02/2026 639.00p 644.50p 634.82p 636.00p 1234010
26/02/2026 655.00p 655.00p 627.50p 637.00p 1395910
25/02/2026 658.00p 666.50p 649.50p 657.50p 1474076
24/02/2026 656.00p 657.72p 636.50p 647.00p 1006258
23/02/2026 662.00p 665.00p 650.50p 654.00p 1131237
20/02/2026 645.00p 660.00p 643.50p 652.00p 2057864
19/02/2026 640.00p 643.50p 631.00p 641.00p 892097
18/02/2026 623.00p 639.50p 618.50p 639.00p 970793
17/02/2026 623.00p 625.00p 606.00p 618.00p 1566348
16/02/2026 630.00p 632.50p 616.50p 623.00p 955165
13/02/2026 639.00p 642.50p 619.00p 625.50p 1905118
12/02/2026 635.00p 649.50p 629.00p 634.00p 3306843
11/02/2026 637.00p 652.00p 634.50p 646.50p 1241182
10/02/2026 644.00p 655.50p 639.50p 640.00p 1137221
09/02/2026 632.50p 644.00p 625.00p 644.00p 1071476
06/02/2026 626.00p 634.50p 621.50p 628.00p 1621554
05/02/2026 644.00p 647.00p 621.50p 628.00p 2605773
04/02/2026 678.50p 683.50p 653.00p 655.00p 1988249
03/02/2026 674.00p 686.50p 666.00p 674.00p 1655804
02/02/2026 654.50p 677.50p 633.00p 667.00p 3104222
30/01/2026 690.00p 700.00p 678.00p 683.00p 3260636
29/01/2026 740.50p 751.52p 695.50p 703.50p 3066777
28/01/2026 694.00p 741.13p 694.00p 722.00p 4571281
27/01/2026 669.00p 679.00p 655.00p 679.00p 1721329
26/01/2026 681.50p 705.50p 666.00p 667.50p 4052509
23/01/2026 675.00p 689.00p 670.50p 679.50p 2238051
22/01/2026 674.50p 691.00p 661.50p 669.50p 2581103
21/01/2026 665.50p 676.00p 654.00p 669.50p 2887595
20/01/2026 667.00p 675.50p 659.00p 664.50p 2300710
19/01/2026 653.50p 673.52p 648.00p 669.50p 2285849
16/01/2026 655.50p 666.00p 648.00p 656.50p 2236349
15/01/2026 639.00p 661.50p 634.50p 648.50p 3755955
14/01/2026 609.00p 643.50p 605.70p 643.50p 2062456
13/01/2026 616.00p 624.00p 599.00p 607.00p 3076843
12/01/2026 612.00p 625.50p 610.23p 625.50p 2434281
09/01/2026 608.00p 622.50p 605.00p 614.50p 2379175
08/01/2026 603.50p 611.00p 597.00p 608.50p 4087457
07/01/2026 598.00p 601.00p 584.13p 600.00p 958421
06/01/2026 603.50p 611.00p 592.50p 600.00p 1326777
05/01/2026 606.00p 620.22p 590.38p 601.50p 1962554
02/01/2026 595.00p 603.00p 589.00p 594.50p 532007
01/01/2026 593.00p 594.00p 588.50p 592.00p 212882
31/12/2025 593.00p 594.00p 588.50p 592.00p 212882
30/12/2025 593.00p 595.50p 586.50p 593.00p 1037306
29/12/2025 580.00p 598.00p 575.50p 592.00p 1002344
26/12/2025 588.00p 588.00p 578.50p 584.50p 146468
25/12/2025 588.00p 588.00p 578.50p 584.50p 146468
24/12/2025 588.00p 588.00p 578.50p 584.50p 146468
23/12/2025 586.50p 597.00p 584.00p 588.50p 1815680
22/12/2025 575.00p 589.00p 573.50p 587.50p 1253066
19/12/2025 562.00p 576.50p 559.50p 572.50p 2333467
18/12/2025 548.00p 556.50p 540.00p 556.50p 526716
17/12/2025 537.50p 552.00p 537.50p 542.00p 1774944
16/12/2025 543.50p 543.50p 535.00p 536.50p 654029
15/12/2025 547.50p 554.00p 543.00p 546.00p 893614
12/12/2025 552.00p 566.50p 543.84p 545.00p 921420
11/12/2025 542.50p 550.00p 539.00p 546.50p 500605
10/12/2025 542.00p 548.00p 530.50p 539.00p 785305
09/12/2025 541.00p 546.50p 534.00p 544.50p 576393
08/12/2025 555.00p 560.00p 538.50p 546.50p 784752
05/12/2025 555.00p 572.50p 549.50p 552.00p 3002503
04/12/2025 542.50p 544.00p 527.50p 543.00p 879921
03/12/2025 536.00p 543.00p 530.00p 538.00p 1427747
02/12/2025 537.00p 539.00p 523.00p 526.00p 874861
01/12/2025 528.00p 539.00p 525.00p 530.00p 1055682
28/11/2025 521.00p 525.00p 518.00p 523.00p 927218
27/11/2025 524.00p 524.50p 517.00p 522.50p 532271
26/11/2025 524.00p 529.00p 518.50p 522.50p 1504877
25/11/2025 519.00p 524.57p 513.00p 519.00p 1194422
24/11/2025 509.50p 518.00p 503.00p 518.00p 1463879
21/11/2025 510.50p 512.00p 495.00p 500.50p 2616947
20/11/2025 539.50p 543.00p 525.26p 526.50p 1019895
19/11/2025 519.00p 535.00p 517.80p 531.50p 861286
18/11/2025 507.50p 513.50p 502.29p 513.00p 1053276
17/11/2025 527.50p 531.00p 513.00p 518.00p 774893
14/11/2025 527.00p 528.00p 507.00p 523.00p 1378263
13/11/2025 545.00p 547.00p 529.00p 529.00p 861155
12/11/2025 530.50p 543.00p 526.00p 535.50p 1801388
11/11/2025 534.00p 537.50p 521.00p 525.00p 2276410
10/11/2025 531.00p 540.00p 529.00p 529.00p 1797819
07/11/2025 527.00p 531.28p 506.00p 511.00p 2312808
06/11/2025 552.50p 557.00p 524.00p 528.00p 1598154
05/11/2025 551.00p 556.50p 544.00p 551.50p 1435532
04/11/2025 570.50p 573.00p 551.50p 556.00p 1194193
03/11/2025 591.50p 595.50p 577.00p 580.00p 1110406
31/10/2025 597.50p 601.00p 589.50p 589.50p 2019754
30/10/2025 600.50p 603.00p 588.50p 597.00p 1118713
29/10/2025 585.00p 601.00p 584.80p 593.00p 3850213
28/10/2025 539.50p 577.50p 533.00p 574.00p 2633203
27/10/2025 537.00p 547.50p 535.00p 540.00p 1037610
24/10/2025 522.00p 528.50p 517.00p 527.00p 891475
23/10/2025 530.00p 535.00p 521.00p 525.00p 1106328
22/10/2025 528.50p 537.00p 520.00p 520.00p 1157958
21/10/2025 531.50p 537.50p 518.00p 528.50p 4584369
20/10/2025 532.50p 541.50p 527.00p 531.50p 1121261
17/10/2025 559.00p 559.50p 529.00p 529.00p 3612153
16/10/2025 575.00p 581.50p 569.00p 573.00p 1038100
15/10/2025 579.00p 585.00p 573.00p 573.00p 1069656
14/10/2025 586.00p 590.00p 564.08p 575.00p 1413899
13/10/2025 566.50p 587.00p 562.00p 586.50p 1063004
10/10/2025 555.50p 571.75p 552.50p 565.00p 1475385
09/10/2025 560.00p 570.00p 554.50p 557.00p 2062516
08/10/2025 576.50p 576.50p 552.50p 561.00p 1926851
07/10/2025 580.00p 587.50p 576.50p 578.00p 1307726
06/10/2025 575.00p 583.00p 563.00p 583.00p 1562605
03/10/2025 580.50p 587.00p 580.50p 585.50p 1166904
02/10/2025 585.00p 591.50p 577.36p 581.50p 2067810
01/10/2025 565.00p 585.00p 564.50p 581.00p 1137528
30/09/2025 581.00p 581.00p 564.00p 570.50p 3096549
29/09/2025 580.00p 582.50p 564.25p 580.50p 1703074
26/09/2025 579.00p 588.00p 575.00p 581.00p 2235459
25/09/2025 567.00p 578.50p 560.50p 570.50p 5607212
24/09/2025 565.00p 593.50p 560.00p 591.50p 2903426
23/09/2025 564.00p 579.50p 560.50p 567.50p 2311942
22/09/2025 542.00p 564.50p 542.00p 564.00p 1858005
19/09/2025 524.50p 537.00p 524.50p 531.50p 1541766
18/09/2025 535.00p 536.50p 524.50p 524.50p 1245200
17/09/2025 535.50p 539.00p 522.00p 535.00p 1041681
16/09/2025 519.50p 519.50p 519.00p 539.00p 4153842
15/09/2025 519.50p 525.00p 513.50p 519.00p 1434489
12/09/2025 522.50p 533.00p 520.00p 525.00p 1146117
11/09/2025 540.50p 540.50p 517.50p 522.00p 705867
10/09/2025 540.50p 543.00p 513.38p 517.50p 1593663
09/09/2025 542.00p 548.50p 539.50p 542.00p 1488267
08/09/2025 527.50p 545.66p 526.00p 541.50p 936746
05/09/2025 532.00p 535.09p 518.00p 524.50p 750266
04/09/2025 538.00p 542.00p 527.44p 532.00p 903763
03/09/2025 525.00p 539.50p 524.50p 535.00p 1832239
02/09/2025 523.50p 525.00p 509.00p 523.50p 839157
01/09/2025 514.00p 527.50p 507.50p 526.00p 716686
29/08/2025 502.00p 524.50p 500.50p 516.50p 2293469
28/08/2025 486.40p 493.00p 482.00p 487.40p 774735
27/08/2025 492.40p 502.00p 483.60p 487.40p 1385148
26/08/2025 486.20p 500.00p 486.20p 492.80p 2168867

*Close Price adjusted for both dividends and splits