Yellow Cake (YCA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/11/2024 530.00p 535.00p 523.00p 530.50p 720729
06/11/2024 526.00p 539.50p 516.25p 527.50p 994362
05/11/2024 515.00p 522.00p 509.00p 517.50p 740569
04/11/2024 539.50p 540.50p 515.00p 515.00p 1551145
01/11/2024 543.00p 547.00p 539.00p 542.50p 963198
31/10/2024 551.00p 554.00p 540.00p 542.00p 1077936
30/10/2024 559.50p 564.50p 550.50p 556.00p 1298379
29/10/2024 575.00p 582.50p 563.00p 563.00p 907992
28/10/2024 585.00p 585.00p 571.00p 576.50p 645260
25/10/2024 585.00p 590.50p 581.00p 587.50p 965464
24/10/2024 593.50p 597.00p 581.00p 585.00p 750648
23/10/2024 617.00p 617.00p 593.50p 593.50p 1213600
22/10/2024 604.00p 612.50p 602.50p 612.50p 2354646
21/10/2024 600.00p 622.79p 600.00p 604.50p 1953912
18/10/2024 590.00p 602.00p 585.00p 597.00p 888536
17/10/2024 585.00p 608.00p 584.10p 590.50p 2122101
16/10/2024 555.00p 587.00p 551.50p 585.00p 1585411
15/10/2024 566.50p 567.00p 550.33p 554.50p 1095954
14/10/2024 565.00p 568.50p 557.50p 565.00p 473719
11/10/2024 574.00p 576.00p 563.50p 564.50p 302828
10/10/2024 575.50p 581.50p 570.00p 574.00p 384052
09/10/2024 575.50p 582.50p 574.00p 576.50p 689296
08/10/2024 576.50p 581.50p 571.00p 572.00p 546324
07/10/2024 589.00p 590.36p 581.00p 581.00p 632535
04/10/2024 581.00p 590.00p 578.00p 585.50p 1053239
03/10/2024 572.50p 588.00p 570.00p 583.50p 868933
02/10/2024 566.00p 579.50p 562.00p 572.50p 784996
01/10/2024 564.50p 574.50p 557.50p 564.50p 633279
30/09/2024 578.00p 584.00p 559.00p 559.00p 1646058
27/09/2024 568.00p 579.50p 568.00p 575.00p 480411
26/09/2024 581.50p 582.00p 563.80p 567.50p 1061766
25/09/2024 566.00p 577.00p 562.50p 570.00p 899131
24/09/2024 566.50p 586.00p 562.50p 565.00p 2021293
23/09/2024 561.00p 566.57p 547.00p 555.00p 1666991
20/09/2024 537.00p 562.00p 524.50p 558.00p 3268851
19/09/2024 537.00p 541.50p 529.50p 538.00p 1076737
18/09/2024 523.50p 533.00p 522.50p 530.00p 1344893
17/09/2024 533.00p 534.00p 524.00p 532.00p 688529
16/09/2024 526.00p 531.00p 521.50p 523.50p 855937
13/09/2024 530.00p 538.00p 522.50p 524.00p 770719
12/09/2024 538.00p 545.00p 530.00p 535.00p 864700
11/09/2024 514.00p 531.02p 502.92p 527.00p 963966
10/09/2024 495.00p 513.50p 491.96p 510.00p 835591
09/09/2024 486.20p 496.03p 485.49p 493.40p 497118
06/09/2024 497.40p 505.50p 484.20p 484.20p 743847
05/09/2024 501.00p 507.55p 496.80p 496.80p 587629
04/09/2024 494.00p 502.50p 490.20p 497.00p 580893
03/09/2024 520.00p 522.00p 498.00p 500.50p 768363
02/09/2024 527.50p 528.50p 517.50p 521.00p 320376
30/08/2024 530.00p 531.50p 520.00p 526.00p 1087354
29/08/2024 515.00p 529.50p 513.50p 526.00p 792148
28/08/2024 535.00p 541.00p 513.50p 513.50p 741749
27/08/2024 549.50p 550.50p 521.50p 531.00p 1367748
23/08/2024 520.00p 550.00p 518.50p 544.50p 1333908
22/08/2024 509.00p 516.50p 505.00p 511.00p 485568
21/08/2024 508.50p 515.00p 501.50p 515.00p 529313
20/08/2024 510.00p 512.00p 503.50p 507.50p 761828
19/08/2024 511.50p 517.00p 509.00p 513.50p 399266
16/08/2024 515.00p 520.00p 509.50p 514.00p 611276
15/08/2024 512.50p 517.00p 509.49p 516.00p 423789
14/08/2024 510.50p 515.50p 505.00p 513.50p 909831
13/08/2024 508.00p 511.50p 505.00p 505.00p 617190
12/08/2024 514.50p 519.50p 505.00p 505.00p 394059
09/08/2024 516.00p 522.00p 507.00p 510.00p 549138
08/08/2024 521.50p 524.00p 506.50p 516.50p 1132786
07/08/2024 509.50p 526.00p 509.00p 524.50p 2268257
06/08/2024 502.00p 510.50p 496.00p 505.00p 1254762
05/08/2024 496.80p 504.50p 480.20p 500.00p 2255117
02/08/2024 525.00p 525.00p 501.50p 510.00p 1909388
01/08/2024 553.50p 557.00p 526.28p 531.50p 1494251
31/07/2024 526.50p 556.50p 526.50p 556.50p 1944305
30/07/2024 536.00p 538.00p 523.00p 523.50p 553312
29/07/2024 525.00p 538.00p 524.06p 529.00p 742768
26/07/2024 511.00p 533.50p 511.00p 523.00p 1011099
25/07/2024 523.00p 527.00p 504.00p 504.00p 1405771
24/07/2024 523.00p 536.00p 523.00p 527.00p 478393
23/07/2024 530.00p 537.00p 525.50p 527.00p 726549
22/07/2024 532.50p 540.00p 527.00p 527.00p 550237
19/07/2024 539.50p 547.50p 521.00p 539.50p 835763
18/07/2024 550.50p 555.00p 536.50p 536.50p 611108
17/07/2024 573.00p 584.00p 546.50p 547.50p 1429069
16/07/2024 575.00p 582.50p 573.50p 576.50p 502603
15/07/2024 592.00p 593.50p 575.26p 579.00p 665302
12/07/2024 599.50p 600.00p 590.00p 592.50p 641991
11/07/2024 599.00p 608.50p 586.72p 595.00p 1285457
10/07/2024 576.00p 599.00p 574.50p 595.00p 577174
09/07/2024 577.00p 579.50p 567.50p 574.50p 598232
08/07/2024 569.50p 580.00p 568.50p 576.00p 478422
05/07/2024 583.00p 583.00p 567.00p 568.00p 373860
04/07/2024 580.00p 585.00p 573.50p 576.50p 237354
03/07/2024 577.50p 584.50p 572.00p 581.50p 493986
02/07/2024 568.00p 577.50p 562.50p 576.00p 692448
01/07/2024 583.00p 588.50p 569.50p 569.50p 554416
28/06/2024 586.00p 592.50p 581.39p 582.00p 567420
27/06/2024 595.00p 595.00p 579.50p 585.50p 516608
26/06/2024 580.00p 591.00p 575.00p 590.00p 652205
25/06/2024 599.50p 602.50p 573.50p 577.00p 997446
24/06/2024 594.00p 601.00p 588.00p 598.00p 366440
21/06/2024 604.00p 610.00p 592.50p 595.50p 720452
20/06/2024 614.00p 617.50p 604.00p 604.00p 298590
19/06/2024 609.50p 620.00p 605.50p 605.50p 889692
18/06/2024 600.00p 604.50p 587.00p 602.00p 812532
17/06/2024 587.50p 597.00p 582.50p 595.50p 533183
14/06/2024 585.00p 595.37p 581.50p 589.50p 685009
13/06/2024 590.00p 600.00p 588.00p 589.00p 759469
12/06/2024 584.00p 597.00p 580.88p 591.00p 783009
11/06/2024 598.00p 602.05p 588.50p 589.50p 1569445
10/06/2024 593.00p 605.50p 588.76p 605.50p 1184772
07/06/2024 614.00p 614.00p 600.00p 601.50p 838722
06/06/2024 618.50p 623.00p 560.50p 614.50p 1895292
05/06/2024 616.00p 632.50p 616.00p 627.00p 567730
04/06/2024 632.00p 636.00p 619.00p 623.50p 1144498
03/06/2024 641.00p 650.00p 629.50p 632.00p 688734
31/05/2024 654.50p 657.00p 637.00p 638.00p 725990

*Close Price adjusted for both dividends and splits