Yellow Cake plc (AIM:YCA)
London · Delayed Price · Currency is GBP · Price in GBX 573.25
-7.75 (-1.33%)
May 27, 2026, 3:40 PM GMT
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 575.00 | 585.00 | 573.00 | 581.00 | 581.00 | 1.57% | 932,671 |
| May 22, 2026 | 573.50 | 579.00 | 570.96 | 572.00 | 572.00 | -0.09% | 752,402 |
| May 21, 2026 | 567.50 | 572.50 | 559.00 | 572.50 | 572.50 | 1.51% | 1,030,991 |
| May 20, 2026 | 554.00 | 569.12 | 550.50 | 564.00 | 564.00 | 1.26% | 1,068,901 |
| May 19, 2026 | 555.50 | 562.00 | 552.50 | 557.00 | 557.00 | 0.36% | 1,302,083 |
| May 18, 2026 | 565.50 | 566.00 | 551.50 | 555.00 | 555.00 | -3.65% | 1,540,073 |
| May 15, 2026 | 568.00 | 578.50 | 560.00 | 576.00 | 576.00 | 0.79% | 1,142,117 |
| May 14, 2026 | 578.00 | 579.00 | 559.00 | 571.50 | 571.50 | -1.38% | 2,556,928 |
| May 13, 2026 | 580.00 | 592.00 | 572.50 | 579.50 | 579.50 | -0.52% | 1,258,492 |
| May 12, 2026 | 596.00 | 600.50 | 582.50 | 582.50 | 582.50 | -4.04% | 1,078,603 |
| May 11, 2026 | 585.00 | 608.50 | 583.00 | 607.00 | 607.00 | 3.94% | 1,833,020 |
| May 8, 2026 | 593.00 | 599.00 | 584.00 | 584.00 | 584.00 | -2.50% | 807,178 |
| May 7, 2026 | 609.50 | 614.00 | 590.50 | 599.00 | 599.00 | -0.17% | 1,049,805 |
| May 6, 2026 | 604.50 | 607.50 | 588.00 | 600.00 | 600.00 | 0.25% | 1,131,657 |
| May 5, 2026 | 601.50 | 604.50 | 591.00 | 598.50 | 598.50 | -0.66% | 881,659 |
| May 1, 2026 | 609.00 | 616.84 | 596.00 | 602.50 | 602.50 | -0.66% | 881,373 |
| Apr 30, 2026 | 582.00 | 606.50 | 580.00 | 606.50 | 606.50 | 2.88% | 744,783 |
| Apr 29, 2026 | 597.50 | 603.00 | 585.00 | 589.50 | 589.50 | -0.51% | 960,727 |
| Apr 28, 2026 | 602.50 | 615.00 | 592.50 | 592.50 | 592.50 | -1.17% | 977,344 |
| Apr 27, 2026 | 600.50 | 614.50 | 591.50 | 599.50 | 599.50 | -0.17% | 636,585 |
| Apr 24, 2026 | 608.50 | 612.50 | 597.00 | 600.50 | 600.50 | -1.96% | 913,091 |
| Apr 23, 2026 | 616.50 | 623.50 | 606.50 | 612.50 | 612.50 | 0.08% | 969,632 |
| Apr 22, 2026 | 601.00 | 618.50 | 598.00 | 612.00 | 612.00 | 1.83% | 1,972,642 |
| Apr 21, 2026 | 613.50 | 625.50 | 599.89 | 601.00 | 601.00 | -1.72% | 1,726,357 |
| Apr 20, 2026 | 620.00 | 620.00 | 604.00 | 611.50 | 611.50 | -0.97% | 868,568 |
| Apr 17, 2026 | 623.00 | 623.50 | 611.00 | 617.50 | 617.50 | -0.32% | 1,336,465 |
| Apr 16, 2026 | 610.50 | 623.00 | 608.50 | 619.50 | 619.50 | 1.39% | 1,183,412 |
| Apr 15, 2026 | 604.50 | 613.00 | 602.00 | 611.00 | 611.00 | 1.16% | 851,299 |
| Apr 14, 2026 | 605.00 | 610.00 | 600.50 | 604.00 | 604.00 | 1.85% | 704,814 |
| Apr 13, 2026 | 594.50 | 598.25 | 585.50 | 593.00 | 593.00 | -0.59% | 1,021,330 |
| Apr 10, 2026 | 590.50 | 600.00 | 588.00 | 596.50 | 596.50 | -0.58% | 1,308,241 |
| Apr 9, 2026 | 614.50 | 617.00 | 593.00 | 600.00 | 600.00 | -2.36% | 827,457 |
| Apr 8, 2026 | 609.50 | 620.00 | 600.50 | 614.50 | 614.50 | 3.98% | 1,616,795 |
| Apr 7, 2026 | 602.00 | 609.00 | 584.00 | 591.00 | 591.00 | -1.25% | 1,719,167 |
| Apr 2, 2026 | 595.50 | 600.74 | 584.50 | 598.50 | 598.50 | -1.80% | 1,099,495 |
| Apr 1, 2026 | 604.50 | 617.50 | 601.50 | 609.50 | 609.50 | 2.18% | 1,221,665 |
| Mar 31, 2026 | 583.50 | 596.50 | 578.50 | 596.50 | 596.50 | 2.23% | 1,683,685 |
| Mar 30, 2026 | 580.50 | 593.00 | 576.50 | 583.50 | 583.50 | 0.52% | 1,317,870 |
| Mar 27, 2026 | 582.00 | 588.00 | 566.50 | 580.50 | 580.50 | 0.43% | 1,155,257 |
| Mar 26, 2026 | 585.50 | 588.50 | 576.50 | 578.00 | 578.00 | -1.87% | 583,185 |
| Mar 25, 2026 | 580.00 | 598.50 | 578.00 | 589.00 | 589.00 | 2.70% | 1,916,670 |
| Mar 24, 2026 | 568.00 | 573.50 | 553.00 | 573.50 | 573.50 | 2.32% | 1,727,371 |
| Mar 23, 2026 | 550.00 | 572.50 | 540.00 | 560.50 | 560.50 | -1.75% | 2,776,397 |
| Mar 20, 2026 | 580.00 | 586.00 | 553.50 | 570.50 | 570.50 | -0.87% | 5,213,676 |
| Mar 19, 2026 | 577.50 | 578.00 | 566.50 | 575.50 | 575.50 | -1.79% | 1,445,486 |
| Mar 18, 2026 | 602.00 | 609.00 | 583.00 | 586.00 | 586.00 | -2.66% | 1,277,858 |
| Mar 17, 2026 | 595.00 | 613.50 | 593.00 | 602.00 | 602.00 | 1.86% | 1,429,709 |
| Mar 16, 2026 | 606.00 | 612.00 | 591.00 | 591.00 | 591.00 | -3.11% | 1,727,800 |
| Mar 13, 2026 | 612.00 | 623.50 | 607.00 | 610.00 | 610.00 | -0.57% | 1,326,008 |
| Mar 12, 2026 | 619.50 | 621.50 | 608.50 | 613.50 | 613.50 | -0.73% | 888,503 |