Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits