Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/08/2025 486.20p 500.00p 486.20p 492.80p 2168867
22/08/2025 467.20p 491.20p 466.20p 484.80p 1708285
21/08/2025 472.20p 472.20p 462.20p 466.00p 1664845
20/08/2025 478.00p 478.20p 467.40p 472.20p 1271887
19/08/2025 503.00p 506.00p 479.20p 479.20p 1098069
18/08/2025 501.00p 512.50p 501.00p 504.50p 540529
15/08/2025 491.00p 498.60p 488.60p 497.00p 448547
14/08/2025 499.80p 507.00p 488.41p 492.80p 896502
13/08/2025 497.00p 507.50p 497.00p 499.40p 353554
12/08/2025 508.00p 508.00p 495.80p 499.00p 405670
11/08/2025 502.00p 507.50p 495.00p 504.50p 450941
08/08/2025 504.00p 512.00p 502.50p 508.50p 539081
07/08/2025 513.00p 516.50p 504.25p 504.50p 537860
06/08/2025 504.00p 514.50p 501.00p 514.00p 701852
05/08/2025 493.60p 508.50p 492.00p 503.00p 1108418
04/08/2025 482.20p 489.60p 482.20p 486.60p 472901
01/08/2025 483.00p 490.00p 477.20p 481.00p 766416
31/07/2025 500.00p 502.00p 484.20p 489.80p 925473
30/07/2025 494.80p 504.50p 491.40p 495.20p 405007
29/07/2025 493.80p 504.00p 492.00p 498.60p 665706
28/07/2025 503.50p 503.50p 481.80p 494.20p 1171890
25/07/2025 500.00p 515.00p 497.20p 507.00p 672429
24/07/2025 495.00p 512.00p 492.00p 510.00p 1165700
23/07/2025 495.80p 502.00p 486.20p 492.20p 957716
22/07/2025 497.00p 499.00p 486.93p 492.00p 1203331
21/07/2025 486.00p 493.40p 485.20p 488.80p 700633
18/07/2025 493.20p 499.20p 478.00p 486.00p 840631
17/07/2025 506.50p 517.50p 482.20p 491.40p 890103
16/07/2025 497.00p 506.00p 496.20p 496.20p 645488
15/07/2025 498.00p 513.50p 496.20p 502.50p 835594
14/07/2025 487.20p 497.40p 484.00p 494.80p 477766
11/07/2025 478.00p 490.40p 478.00p 487.80p 337655
10/07/2025 477.60p 488.20p 477.00p 481.40p 644834
09/07/2025 486.80p 488.80p 473.20p 475.20p 1306248
08/07/2025 501.00p 503.00p 487.60p 489.40p 688953
07/07/2025 506.00p 509.50p 499.20p 499.20p 472907
04/07/2025 505.00p 509.00p 501.50p 509.00p 368186
03/07/2025 521.50p 526.50p 505.00p 510.00p 1038561
02/07/2025 523.00p 526.00p 516.50p 523.00p 661835
01/07/2025 527.50p 531.00p 518.00p 523.00p 695736
30/06/2025 539.00p 541.50p 526.00p 526.50p 981274
27/06/2025 533.00p 542.00p 529.00p 537.00p 955320
26/06/2025 527.50p 532.00p 524.00p 530.00p 830961
25/06/2025 522.50p 528.50p 521.50p 524.00p 610441
24/06/2025 524.00p 529.00p 516.00p 522.50p 827698
23/06/2025 517.50p 530.50p 511.50p 525.50p 866551
20/06/2025 524.50p 529.50p 515.50p 515.50p 2438227
19/06/2025 524.00p 532.00p 519.00p 521.50p 668362
18/06/2025 507.50p 525.50p 507.50p 522.50p 840392
17/06/2025 530.00p 533.00p 505.00p 506.00p 1193693
16/06/2025 509.00p 540.00p 509.00p 531.00p 3963594
13/06/2025 500.50p 500.50p 488.00p 493.80p 595028
12/06/2025 491.60p 501.00p 486.40p 498.20p 598449
11/06/2025 495.00p 499.80p 487.60p 496.80p 641072
10/06/2025 514.00p 514.50p 490.76p 494.20p 997202
09/06/2025 489.20p 517.00p 487.20p 517.00p 1277616
06/06/2025 492.00p 492.80p 484.80p 489.20p 343356
05/06/2025 490.00p 496.00p 488.80p 491.60p 566991
04/06/2025 489.00p 498.00p 486.40p 487.00p 515561
03/06/2025 478.00p 500.50p 468.40p 489.00p 1213377
02/06/2025 478.80p 485.80p 475.35p 478.20p 401190
30/05/2025 488.40p 494.80p 478.60p 481.40p 924617
29/05/2025 490.00p 497.00p 486.40p 487.20p 422224
28/05/2025 494.00p 494.00p 483.20p 484.00p 747097
27/05/2025 513.00p 513.00p 488.87p 495.80p 1113791
23/05/2025 480.00p 505.00p 475.80p 500.50p 2666533
22/05/2025 460.20p 463.60p 454.60p 462.00p 670720
21/05/2025 464.80p 467.80p 457.80p 465.60p 738226
20/05/2025 465.00p 475.40p 460.92p 471.40p 900627
19/05/2025 464.20p 465.60p 454.00p 463.20p 322545
16/05/2025 465.00p 471.54p 463.00p 465.80p 450574
15/05/2025 471.00p 472.20p 453.35p 465.60p 506642
14/05/2025 473.40p 476.00p 466.20p 472.00p 663301
13/05/2025 474.20p 478.00p 468.60p 472.40p 787341
12/05/2025 466.80p 480.80p 464.00p 470.80p 696088
09/05/2025 465.00p 473.80p 458.40p 461.20p 349105
08/05/2025 462.80p 477.20p 458.58p 461.60p 871378
07/05/2025 455.00p 462.20p 449.00p 458.20p 891230
06/05/2025 455.60p 459.80p 437.56p 443.80p 1057730
02/05/2025 455.00p 459.80p 446.00p 453.60p 1562791
01/05/2025 431.40p 451.60p 429.80p 451.60p 678996
30/04/2025 429.00p 435.80p 424.40p 429.00p 701273
29/04/2025 433.20p 441.60p 427.40p 427.40p 817056
28/04/2025 429.80p 434.20p 423.60p 429.00p 473889
25/04/2025 430.00p 438.00p 426.60p 430.40p 661293
24/04/2025 412.60p 428.80p 409.00p 426.40p 622156
23/04/2025 405.00p 416.20p 404.20p 413.00p 986743
22/04/2025 412.00p 418.00p 402.20p 402.20p 640085
17/04/2025 418.80p 419.00p 407.20p 408.80p 648341
16/04/2025 415.00p 420.00p 410.19p 419.80p 299335
15/04/2025 421.00p 429.60p 418.20p 421.40p 538325
14/04/2025 417.00p 431.40p 413.20p 421.40p 733290
11/04/2025 414.80p 416.00p 403.00p 409.40p 948596
10/04/2025 422.20p 439.00p 409.00p 414.80p 1503716
09/04/2025 398.60p 406.80p 388.40p 399.40p 1270297
08/04/2025 394.80p 413.60p 391.00p 410.40p 1116370
07/04/2025 374.00p 413.60p 359.00p 386.00p 1915248
04/04/2025 426.00p 438.40p 382.80p 391.60p 2783779
03/04/2025 416.40p 435.40p 415.40p 424.40p 609893
02/04/2025 434.40p 441.20p 428.80p 428.80p 547862
01/04/2025 419.20p 434.80p 419.00p 433.60p 611469
31/03/2025 424.40p 428.60p 415.00p 418.60p 2255510
28/03/2025 443.80p 457.40p 431.80p 432.60p 729675
27/03/2025 456.60p 458.00p 444.40p 445.80p 462654
26/03/2025 456.00p 464.00p 451.00p 460.20p 680146
25/03/2025 463.80p 471.40p 453.20p 453.20p 663725
24/03/2025 462.40p 468.20p 457.80p 460.00p 526192
21/03/2025 465.00p 468.60p 454.00p 457.60p 1437855
20/03/2025 454.60p 468.80p 454.60p 466.60p 1073119
19/03/2025 443.20p 454.00p 441.20p 454.00p 776424
18/03/2025 438.00p 444.60p 435.00p 442.60p 540141
17/03/2025 434.20p 440.00p 429.60p 433.60p 520642
14/03/2025 430.60p 437.80p 425.00p 431.00p 626064
13/03/2025 434.80p 436.80p 426.80p 429.00p 765131
12/03/2025 418.00p 430.00p 415.22p 428.00p 983484
11/03/2025 413.00p 417.18p 412.00p 415.00p 1008159
10/03/2025 428.80p 429.00p 417.00p 418.00p 917666
07/03/2025 434.40p 436.60p 426.00p 431.60p 749885
06/03/2025 430.00p 438.80p 422.00p 434.40p 564847
05/03/2025 425.40p 435.00p 418.40p 421.80p 831808
04/03/2025 434.00p 440.00p 417.00p 420.60p 1571869
03/03/2025 450.00p 457.80p 440.20p 440.20p 1167286
28/02/2025 453.80p 457.00p 438.60p 446.00p 3185427
27/02/2025 453.60p 467.80p 451.40p 463.60p 866596
26/02/2025 445.20p 455.60p 442.20p 452.60p 603383
25/02/2025 440.20p 449.80p 440.20p 441.60p 1089846
24/02/2025 445.80p 449.40p 437.47p 440.00p 945814
21/02/2025 441.00p 453.20p 441.00p 446.80p 751618
20/02/2025 451.60p 463.40p 449.20p 450.60p 820664
19/02/2025 457.80p 462.80p 447.40p 451.60p 1345377
18/02/2025 455.80p 462.00p 453.25p 457.00p 1692685
17/02/2025 455.60p 458.20p 452.20p 456.00p 561385
14/02/2025 463.40p 465.20p 456.80p 456.80p 1122178
13/02/2025 454.00p 464.60p 451.60p 462.00p 907976
12/02/2025 464.40p 467.00p 452.40p 453.00p 1257207
11/02/2025 478.00p 479.00p 466.00p 466.00p 969976
10/02/2025 483.20p 490.40p 479.00p 479.80p 631760
07/02/2025 480.20p 485.40p 476.40p 480.00p 438689
06/02/2025 491.20p 491.20p 482.60p 484.60p 486753
05/02/2025 492.00p 496.00p 480.40p 480.40p 565842
04/02/2025 490.20p 498.40p 481.40p 493.60p 757217
03/02/2025 483.00p 492.00p 474.77p 489.80p 595834
31/01/2025 502.50p 504.00p 483.40p 492.20p 1136749
30/01/2025 495.60p 504.50p 486.10p 502.50p 1670812
29/01/2025 485.00p 494.40p 482.80p 494.40p 2336893
28/01/2025 470.20p 483.40p 461.80p 482.80p 2073289
27/01/2025 508.00p 515.50p 475.00p 475.00p 2815059
24/01/2025 524.00p 534.00p 513.31p 516.00p 1119399
23/01/2025 532.00p 537.00p 523.00p 524.00p 760991
22/01/2025 532.00p 546.00p 532.00p 540.00p 1094396
21/01/2025 524.00p 530.50p 521.00p 530.00p 726315
20/01/2025 520.00p 527.00p 517.00p 523.00p 301570
17/01/2025 527.00p 533.00p 519.00p 520.00p 578982
16/01/2025 530.50p 536.00p 525.75p 529.50p 849398
15/01/2025 517.00p 530.00p 516.00p 527.50p 947344
14/01/2025 512.00p 522.00p 509.50p 513.50p 743016
13/01/2025 506.50p 515.00p 501.50p 513.50p 735106
10/01/2025 499.80p 521.00p 499.80p 501.50p 1055679
09/01/2025 500.50p 507.00p 497.08p 500.50p 696379
08/01/2025 499.20p 507.00p 491.40p 493.20p 922254
07/01/2025 514.00p 520.00p 508.00p 508.00p 992403
06/01/2025 517.50p 527.00p 515.50p 523.00p 750520
03/01/2025 515.00p 523.92p 514.50p 518.50p 1187661
02/01/2025 495.00p 521.30p 488.80p 509.50p 2073334
31/12/2024 484.00p 499.80p 481.60p 499.80p 424706
30/12/2024 492.00p 502.00p 480.40p 480.40p 1102207
27/12/2024 495.00p 496.60p 485.00p 492.40p 1604622
24/12/2024 488.40p 495.00p 482.60p 494.60p 222206
23/12/2024 488.40p 490.00p 483.40p 488.80p 689117
20/12/2024 482.00p 490.00p 476.11p 488.60p 1965957
19/12/2024 483.00p 487.80p 474.00p 484.40p 1359792
18/12/2024 498.00p 499.80p 490.60p 490.60p 830580
17/12/2024 505.00p 506.00p 493.00p 497.60p 1509480
16/12/2024 524.50p 530.00p 507.00p 507.50p 1133061
13/12/2024 535.50p 542.00p 527.41p 529.50p 626139
12/12/2024 544.00p 550.00p 526.50p 531.50p 1071589
11/12/2024 537.00p 547.35p 534.00p 544.00p 897643
10/12/2024 541.50p 547.50p 527.00p 540.00p 1434734
09/12/2024 550.00p 559.50p 545.50p 547.50p 1058827
06/12/2024 555.00p 556.00p 544.00p 553.00p 454772
05/12/2024 554.50p 558.50p 535.00p 549.00p 775843
04/12/2024 550.00p 564.00p 549.50p 556.00p 1218849
03/12/2024 536.50p 548.50p 534.50p 548.50p 685422
02/12/2024 541.00p 549.50p 538.50p 538.50p 383650
29/11/2024 540.50p 548.50p 540.00p 545.00p 484852
28/11/2024 541.00p 548.00p 540.00p 543.50p 282897
27/11/2024 545.50p 549.00p 541.00p 546.50p 445276
26/11/2024 545.50p 556.00p 545.00p 549.00p 542463
25/11/2024 562.00p 568.50p 545.50p 551.00p 845036
22/11/2024 571.00p 575.00p 555.00p 560.00p 1513284
21/11/2024 566.00p 573.00p 560.00p 567.50p 453819
20/11/2024 586.50p 590.50p 566.50p 570.00p 570158
19/11/2024 582.00p 586.02p 568.80p 581.50p 746664
18/11/2024 568.50p 599.00p 568.50p 592.00p 1366360
15/11/2024 542.00p 578.85p 537.50p 566.50p 1310121
14/11/2024 538.00p 546.31p 527.00p 542.00p 873142
13/11/2024 536.00p 555.00p 535.00p 539.00p 1541573
12/11/2024 513.00p 524.00p 511.50p 517.50p 967992
11/11/2024 524.00p 528.00p 512.50p 513.00p 592819
08/11/2024 530.50p 534.50p 519.00p 520.50p 768075

*Close Price adjusted for both dividends and splits