Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/11/2026 516.00p 520.50p 511.50p 515.00p 1451085
12/11/2026 533.00p 536.00p 512.18p 521.00p 1218988
11/11/2026 530.00p 534.00p 527.00p 534.00p 757730
10/11/2026 533.00p 536.00p 523.34p 524.00p 1259474
09/11/2026 517.00p 535.50p 517.00p 531.00p 1202785
06/11/2026 505.00p 515.50p 496.00p 515.00p 2111408
05/11/2026 525.00p 527.50p 499.40p 505.00p 2054972
04/11/2026 533.00p 538.00p 515.50p 518.00p 1416739
03/11/2026 526.00p 536.50p 523.41p 531.00p 1530189
02/11/2026 532.00p 542.50p 529.00p 533.00p 1719030
30/10/2026 532.50p 535.00p 522.00p 530.00p 1657259
29/10/2026 537.50p 545.00p 535.00p 535.00p 945308
28/10/2026 538.00p 540.00p 530.50p 540.00p 1207278
27/10/2026 518.00p 537.50p 516.50p 536.00p 1074858
26/10/2026 508.00p 519.00p 506.50p 517.00p 1406348
23/10/2026 503.00p 510.00p 501.50p 504.00p 1498397
22/10/2026 512.50p 515.50p 501.00p 501.00p 2845705
21/10/2026 521.00p 523.00p 515.50p 520.00p 2164684
20/10/2026 525.00p 529.00p 516.63p 521.00p 1669680
19/10/2026 529.00p 529.89p 520.50p 525.00p 1906313
16/10/2026 532.00p 535.00p 524.00p 529.50p 1673402
15/10/2026 522.50p 527.00p 515.50p 525.50p 1776687
14/10/2026 535.00p 541.00p 524.00p 525.00p 1110413
13/10/2026 538.00p 542.00p 532.00p 532.50p 920751
12/10/2026 542.00p 544.50p 538.50p 539.50p 828559
09/10/2026 540.00p 550.00p 539.50p 542.50p 750110
08/10/2026 548.00p 548.00p 536.00p 536.00p 1344820
07/10/2026 564.50p 569.00p 548.50p 548.50p 1254930
06/10/2026 549.50p 569.00p 546.00p 564.00p 1405868
05/10/2026 543.50p 550.50p 540.50p 546.00p 744105
02/10/2026 545.50p 548.00p 537.00p 540.50p 1577639
01/10/2026 542.00p 552.00p 534.00p 539.50p 1753802
30/09/2026 548.50p 553.00p 542.50p 542.50p 1113917
29/09/2026 539.00p 547.50p 538.00p 538.00p 888117
28/09/2026 542.00p 545.50p 536.00p 537.00p 1498245
25/09/2026 548.00p 554.00p 540.25p 543.50p 1702746
24/09/2026 561.00p 564.50p 545.50p 545.50p 1661583
23/09/2026 571.00p 573.00p 561.50p 561.50p 676951
22/09/2026 565.00p 575.35p 564.50p 570.50p 1005480
21/09/2026 564.00p 575.00p 560.50p 563.00p 1600397
18/09/2026 567.50p 574.00p 562.50p 563.50p 2357693
17/09/2026 561.00p 570.50p 561.00p 567.00p 1478281
16/09/2026 561.00p 565.50p 555.50p 559.50p 1195835
15/09/2026 542.00p 560.50p 540.50p 559.50p 1429180
14/09/2026 560.00p 561.50p 540.00p 544.00p 1059917
11/09/2026 565.00p 571.50p 560.00p 560.50p 1076024
10/09/2026 575.00p 575.50p 560.50p 565.00p 1006542
09/09/2026 592.00p 596.00p 571.00p 571.00p 676701
08/09/2026 568.00p 592.50p 566.00p 592.50p 853391
07/09/2026 571.00p 573.50p 563.50p 564.00p 430672
04/09/2026 575.00p 586.50p 568.50p 570.00p 1155037
03/09/2026 564.50p 580.50p 564.50p 578.00p 1039530
02/09/2026 564.50p 570.00p 559.00p 564.50p 1509375
01/09/2026 585.50p 591.00p 565.00p 566.50p 1578063
28/08/2026 590.00p 611.50p 584.00p 585.00p 1610481
27/08/2026 600.00p 610.00p 600.00p 607.00p 703321
26/08/2026 611.00p 621.00p 602.50p 603.50p 1709145
25/08/2026 595.00p 606.50p 590.50p 605.00p 1040168
24/08/2026 590.00p 600.00p 586.00p 596.00p 1429535
21/08/2026 562.50p 591.00p 561.50p 585.00p 2194393
20/08/2026 562.00p 566.00p 557.00p 561.50p 810513
19/08/2026 563.50p 567.50p 555.00p 561.50p 832517
18/08/2026 577.50p 579.50p 553.50p 553.50p 795314
14/08/2026 566.50p 566.50p 555.00p 558.50p 749543
13/08/2026 565.00p 578.00p 556.00p 565.00p 1524280
12/08/2026 558.50p 565.50p 555.00p 564.00p 949083
11/08/2026 560.00p 568.00p 557.50p 558.50p 695140
10/08/2026 565.50p 567.19p 554.00p 554.00p 830558
07/08/2026 563.50p 568.00p 558.00p 562.00p 668503
06/08/2026 547.50p 559.19p 544.15p 556.50p 1086085
05/08/2026 558.00p 562.25p 538.50p 546.50p 1204756
04/08/2026 558.00p 563.00p 554.00p 554.00p 2101403
03/08/2026 549.50p 558.00p 548.00p 553.50p 974451
31/07/2026 552.50p 559.00p 542.00p 547.50p 1883621
30/07/2026 537.50p 550.50p 536.00p 549.50p 1298984
29/07/2026 540.00p 545.50p 536.50p 540.50p 1480973
28/07/2026 543.00p 545.00p 536.50p 542.00p 1289588
27/07/2026 543.00p 546.00p 541.00p 542.50p 1475681
24/07/2026 536.50p 542.50p 533.00p 536.50p 1093262
23/07/2026 549.00p 554.50p 535.50p 535.50p 1276720
22/07/2026 527.50p 545.50p 527.50p 544.50p 783049
21/07/2026 527.00p 533.50p 520.00p 527.00p 701407
20/07/2026 521.00p 528.00p 513.00p 526.00p 1025326
17/07/2026 522.50p 524.50p 511.00p 517.50p 1265557
16/07/2026 527.00p 532.00p 522.50p 525.50p 1013198
15/07/2026 538.50p 545.50p 530.10p 531.00p 783338
14/07/2026 523.50p 535.00p 522.00p 531.50p 709805
13/07/2026 530.00p 533.06p 523.00p 526.00p 873018
10/07/2026 537.00p 541.00p 530.00p 530.50p 481365
09/07/2026 534.00p 537.50p 526.50p 536.50p 613086
08/07/2026 530.50p 533.50p 521.50p 526.00p 979543
07/07/2026 538.50p 543.00p 527.00p 527.00p 643312
06/07/2026 540.00p 549.50p 537.48p 543.50p 487196
03/07/2026 545.00p 549.50p 539.50p 541.00p 583129
02/07/2026 546.50p 551.50p 537.00p 538.00p 1176344
01/07/2026 526.00p 554.75p 525.50p 550.00p 1537180
30/06/2026 530.50p 539.00p 526.00p 527.00p 909317
29/06/2026 526.00p 536.50p 525.50p 531.00p 838543
26/06/2026 530.00p 531.50p 522.50p 528.00p 1965685
25/06/2026 540.50p 544.00p 528.50p 528.50p 1150285
24/06/2026 547.00p 548.00p 536.27p 540.50p 791208
23/06/2026 540.00p 547.00p 531.00p 546.50p 1132353
22/06/2026 560.00p 561.50p 541.00p 548.50p 3410604
19/06/2026 554.00p 556.50p 539.50p 549.00p 2590630
18/06/2026 564.00p 564.00p 549.50p 549.50p 2188278
17/06/2026 566.00p 571.50p 557.00p 565.50p 862805
16/06/2026 567.00p 572.50p 559.00p 565.00p 932631
15/06/2026 562.00p 578.00p 561.00p 569.00p 1540117
12/06/2026 549.50p 560.00p 542.50p 553.00p 1034480
11/06/2026 539.00p 549.50p 537.00p 546.50p 1218025
10/06/2026 526.50p 548.50p 517.50p 536.50p 1868427
09/06/2026 545.00p 546.00p 522.50p 525.50p 1384466
08/06/2026 547.00p 551.50p 538.00p 543.50p 1675910
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

*Close Price adjusted for both dividends and splits