Yellow Cake plc (AIM:YCA)
London · Delayed Price · Currency is GBP · Price in GBX 532.00
-3.00 (-0.56%)
Sep 4, 2025, 4:39 PM GMT+1
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 538.00 | 542.00 | 527.44 | 532.00 | 532.00 | -0.56% | 902,440 |
| 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 |
| Aug 14, 2025 | 499.80 | 507.00 | 488.41 | 492.80 | 492.80 | -1.32% | 896,508 |
| Aug 13, 2025 | 497.00 | 507.50 | 497.00 | 499.40 | 499.40 | 0.08% | 353,558 |
| Aug 12, 2025 | 508.00 | 508.00 | 495.80 | 499.00 | 499.00 | -1.09% | 405,695 |
| Aug 11, 2025 | 502.00 | 507.50 | 495.00 | 504.50 | 504.50 | -0.79% | 450,948 |
| Aug 8, 2025 | 504.00 | 512.00 | 502.50 | 508.50 | 508.50 | 0.79% | 539,084 |
| Aug 7, 2025 | 513.00 | 516.50 | 504.25 | 504.50 | 504.50 | -1.85% | 537,865 |
| Aug 6, 2025 | 504.00 | 514.50 | 501.00 | 514.00 | 514.00 | 2.19% | 701,862 |
| Aug 5, 2025 | 493.60 | 508.50 | 492.00 | 503.00 | 503.00 | 3.37% | 1,108,425 |
| Aug 4, 2025 | 482.20 | 489.60 | 482.20 | 486.60 | 486.60 | 1.16% | 472,913 |
| Aug 1, 2025 | 483.00 | 490.00 | 477.20 | 481.00 | 481.00 | -1.80% | 766,435 |
| Jul 31, 2025 | 500.00 | 502.00 | 484.20 | 489.80 | 489.80 | -1.09% | 925,477 |
| Jul 30, 2025 | 494.80 | 504.50 | 491.40 | 495.20 | 495.20 | -0.68% | 405,012 |
| Jul 29, 2025 | 493.80 | 504.00 | 492.00 | 498.60 | 498.60 | 0.89% | 665,717 |
| Jul 28, 2025 | 503.50 | 503.50 | 481.80 | 494.20 | 494.20 | -2.52% | 1,171,906 |
| Jul 25, 2025 | 500.00 | 515.00 | 497.20 | 507.00 | 507.00 | -0.59% | 672,435 |
| Jul 24, 2025 | 495.00 | 512.00 | 492.00 | 510.00 | 510.00 | 3.62% | 1,165,703 |
| Jul 23, 2025 | 495.80 | 502.00 | 486.20 | 492.20 | 492.20 | 0.04% | 957,724 |
| Jul 22, 2025 | 497.00 | 499.00 | 486.93 | 492.00 | 492.00 | 0.65% | 1,203,333 |
| Jul 21, 2025 | 486.00 | 493.40 | 485.20 | 488.80 | 488.80 | 0.58% | 700,642 |
| Jul 18, 2025 | 493.20 | 499.20 | 478.00 | 486.00 | 486.00 | -1.10% | 840,644 |
| Jul 17, 2025 | 506.50 | 517.50 | 482.20 | 491.40 | 491.40 | -0.97% | 890,166 |
| Jul 16, 2025 | 497.00 | 506.00 | 496.20 | 496.20 | 496.20 | -1.25% | 645,493 |
| Jul 15, 2025 | 498.00 | 513.50 | 496.20 | 502.50 | 502.50 | 1.56% | 835,599 |
| Jul 14, 2025 | 487.20 | 497.40 | 484.00 | 494.80 | 494.80 | 1.44% | 477,853 |
| Jul 11, 2025 | 478.00 | 490.40 | 478.00 | 487.80 | 487.80 | 1.33% | 337,814 |
| Jul 10, 2025 | 477.60 | 488.20 | 477.00 | 481.40 | 481.40 | 1.30% | 644,836 |
| Jul 9, 2025 | 486.80 | 488.80 | 473.20 | 475.20 | 475.20 | -2.90% | 1,306,331 |
| Jul 8, 2025 | 501.00 | 503.00 | 487.60 | 489.40 | 489.40 | -1.96% | 689,007 |
| Jul 7, 2025 | 506.00 | 509.50 | 499.20 | 499.20 | 499.20 | -1.93% | 472,916 |
| Jul 4, 2025 | 505.00 | 509.00 | 501.50 | 509.00 | 509.00 | -0.20% | 368,186 |
| Jul 3, 2025 | 521.50 | 526.50 | 505.00 | 510.00 | 510.00 | -2.49% | 1,038,584 |
| Jul 2, 2025 | 523.00 | 526.00 | 516.50 | 523.00 | 523.00 | - | 661,842 |
| Jul 1, 2025 | 527.50 | 531.00 | 518.00 | 523.00 | 523.00 | -0.66% | 695,819 |
| Jun 30, 2025 | 539.00 | 541.50 | 526.00 | 526.50 | 526.50 | -1.96% | 981,476 |
| Jun 27, 2025 | 533.00 | 542.00 | 529.00 | 537.00 | 537.00 | 1.32% | 955,324 |
| Jun 26, 2025 | 527.50 | 532.00 | 524.00 | 530.00 | 530.00 | 1.15% | 830,965 |