Yellow Cake plc (AIM:YCA)
London · Delayed Price · Currency is GBP · Price in GBX 527.00
+2.00 (0.38%)
Oct 24, 2025, 5:08 PM GMT+1
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 522.00 | 528.50 | 517.00 | 527.00 | 527.00 | 0.38% | 888,975 |
| Oct 23, 2025 | 530.00 | 534.50 | 521.00 | 525.00 | 525.00 | 0.96% | 1,106,723 |
| Oct 22, 2025 | 528.50 | 537.00 | 520.00 | 520.00 | 520.00 | -1.61% | 1,158,201 |
| Oct 21, 2025 | 531.50 | 537.50 | 518.00 | 528.50 | 528.50 | -0.56% | 4,584,575 |
| Oct 20, 2025 | 532.50 | 541.50 | 527.00 | 531.50 | 531.50 | 0.47% | 1,220,725 |
| Oct 17, 2025 | 559.00 | 559.50 | 529.00 | 529.00 | 529.00 | -7.68% | 3,912,228 |
| Oct 16, 2025 | 575.00 | 581.50 | 569.00 | 573.00 | 573.00 | - | 1,038,105 |
| Oct 15, 2025 | 579.00 | 585.00 | 573.00 | 573.00 | 573.00 | -0.35% | 1,069,671 |
| Oct 14, 2025 | 586.00 | 590.00 | 564.08 | 575.00 | 575.00 | -1.96% | 1,413,948 |
| Oct 13, 2025 | 566.50 | 587.00 | 562.00 | 586.50 | 586.50 | 3.81% | 1,063,015 |
| Oct 10, 2025 | 555.50 | 571.75 | 552.50 | 565.00 | 565.00 | 1.44% | 1,475,736 |
| Oct 9, 2025 | 560.00 | 570.00 | 554.50 | 557.00 | 557.00 | -0.71% | 2,065,543 |
| Oct 8, 2025 | 576.50 | 576.50 | 552.50 | 561.00 | 561.00 | -2.94% | 1,930,039 |
| Oct 7, 2025 | 580.00 | 587.50 | 576.50 | 578.00 | 578.00 | -0.86% | 1,307,735 |
| Oct 6, 2025 | 575.00 | 583.00 | 563.00 | 583.00 | 583.00 | -0.43% | 1,562,635 |
| Oct 3, 2025 | 580.50 | 587.00 | 580.50 | 585.50 | 585.50 | 0.69% | 1,166,915 |
| Oct 2, 2025 | 585.00 | 591.50 | 577.36 | 581.50 | 581.50 | 0.09% | 2,067,836 |
| Oct 1, 2025 | 565.00 | 585.00 | 564.50 | 581.00 | 581.00 | 1.84% | 1,137,553 |
| Sep 30, 2025 | 581.00 | 581.00 | 564.00 | 570.50 | 570.50 | -1.72% | 3,096,553 |
| Sep 29, 2025 | 580.00 | 582.50 | 564.25 | 580.50 | 580.50 | -0.09% | 1,703,092 |
| Sep 26, 2025 | 579.00 | 588.00 | 575.00 | 581.00 | 581.00 | 1.84% | 2,235,464 |
| Sep 25, 2025 | 567.00 | 578.50 | 560.50 | 570.50 | 570.50 | -3.55% | 7,351,616 |
| Sep 24, 2025 | 565.00 | 593.50 | 560.00 | 591.50 | 591.50 | 4.23% | 2,903,426 |
| Sep 23, 2025 | 564.00 | 579.50 | 560.50 | 567.50 | 567.50 | 0.62% | 2,311,948 |
| Sep 22, 2025 | 542.00 | 566.17 | 542.00 | 564.00 | 564.00 | 6.11% | 1,858,020 |
| Sep 19, 2025 | 524.50 | 537.00 | 524.50 | 531.50 | 531.50 | 1.33% | 1,541,772 |
| Sep 18, 2025 | 535.00 | 536.50 | 524.50 | 524.50 | 524.50 | -1.96% | 1,245,211 |
| Sep 17, 2025 | 535.50 | 539.00 | 522.00 | 535.00 | 535.00 | -0.74% | 1,041,686 |
| Sep 16, 2025 | 542.00 | 563.00 | 539.00 | 539.00 | 539.00 | 3.85% | 4,157,700 |
| Sep 15, 2025 | 519.50 | 524.50 | 513.50 | 519.00 | 519.00 | -1.14% | 1,434,498 |
| Sep 12, 2025 | 522.50 | 533.00 | 520.00 | 525.00 | 525.00 | 0.57% | 1,146,124 |
| Sep 11, 2025 | 519.50 | 527.50 | 517.00 | 522.00 | 522.00 | 0.87% | 705,869 |
| Sep 10, 2025 | 540.50 | 543.00 | 513.38 | 517.50 | 517.50 | -4.52% | 1,593,673 |
| Sep 9, 2025 | 542.00 | 548.50 | 539.50 | 542.00 | 542.00 | 0.09% | 1,488,271 |
| Sep 8, 2025 | 527.50 | 545.66 | 526.00 | 541.50 | 541.50 | 3.24% | 964,793 |
| Sep 5, 2025 | 532.00 | 535.10 | 518.00 | 524.50 | 524.50 | -1.41% | 750,281 |
| Sep 4, 2025 | 538.00 | 542.00 | 527.44 | 532.00 | 532.00 | -0.56% | 903,930 |
| Sep 3, 2025 | 525.00 | 539.50 | 524.50 | 535.00 | 535.00 | 2.20% | 1,832,456 |
| Sep 2, 2025 | 523.50 | 525.00 | 509.00 | 523.50 | 523.50 | -0.48% | 839,641 |
| Sep 1, 2025 | 514.00 | 527.50 | 507.50 | 526.00 | 526.00 | 1.84% | 716,947 |
| Aug 29, 2025 | 502.00 | 524.50 | 500.50 | 516.50 | 516.50 | 5.97% | 2,293,475 |
| Aug 28, 2025 | 486.40 | 493.00 | 482.00 | 487.40 | 487.40 | - | 774,805 |
| Aug 27, 2025 | 492.40 | 502.00 | 483.60 | 487.40 | 487.40 | -1.10% | 1,399,852 |
| Aug 26, 2025 | 486.20 | 500.00 | 486.20 | 492.80 | 492.80 | 1.65% | 2,228,719 |
| Aug 22, 2025 | 467.20 | 491.20 | 466.20 | 484.80 | 484.80 | 4.03% | 1,708,289 |
| Aug 21, 2025 | 472.20 | 472.20 | 462.20 | 466.00 | 466.00 | -1.31% | 1,664,849 |
| Aug 20, 2025 | 478.00 | 478.20 | 467.40 | 472.20 | 472.20 | -1.46% | 1,271,894 |
| Aug 19, 2025 | 503.00 | 506.00 | 479.20 | 479.20 | 479.20 | -5.01% | 1,098,080 |
| Aug 18, 2025 | 501.00 | 512.50 | 501.00 | 504.50 | 504.50 | 1.51% | 540,536 |
| Aug 15, 2025 | 491.00 | 498.60 | 488.60 | 497.00 | 497.00 | 0.85% | 448,555 |