Yellow Cake plc (AIM:YCA)
London · Delayed Price · Currency is GBP · Price in GBX 570.00
-8.00 (-1.38%)
Sep 4, 2026, 4:37 PM GMT
Yellow Cake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 575.00 | 586.50 | 568.50 | 570.00 | 570.00 | -1.38% | 1,158,293 |
| Sep 3, 2026 | 564.50 | 580.50 | 564.50 | 578.00 | 578.00 | 2.39% | 1,041,600 |
| Sep 2, 2026 | 564.50 | 570.00 | 559.50 | 564.50 | 564.50 | -0.35% | 1,509,375 |
| Sep 1, 2026 | 585.50 | 591.00 | 565.00 | 566.50 | 566.50 | -3.16% | 1,578,066 |
| Aug 28, 2026 | 590.00 | 611.50 | 584.00 | 585.00 | 585.00 | -3.62% | 1,610,481 |
| Aug 27, 2026 | 600.00 | 610.00 | 600.00 | 607.00 | 607.00 | 0.58% | 703,326 |
| Aug 26, 2026 | 611.00 | 621.00 | 602.50 | 603.50 | 603.50 | -0.25% | 1,709,182 |
| Aug 25, 2026 | 595.00 | 606.50 | 590.50 | 605.00 | 605.00 | 1.51% | 1,040,296 |
| Aug 24, 2026 | 590.00 | 600.00 | 586.00 | 596.00 | 596.00 | 1.88% | 1,434,242 |
| Aug 21, 2026 | 562.50 | 591.00 | 561.50 | 585.00 | 585.00 | 4.19% | 2,194,398 |
| Aug 20, 2026 | 562.00 | 566.00 | 557.00 | 561.50 | 561.50 | - | 1,152,255 |
| Aug 19, 2026 | 563.50 | 567.50 | 555.00 | 561.50 | 561.50 | 1.45% | 833,277 |
| Aug 18, 2026 | 577.50 | 579.50 | 553.50 | 553.50 | 553.50 | -3.74% | 798,933 |
| Aug 17, 2026 | 572.00 | 578.50 | 562.00 | 575.00 | 575.00 | 2.95% | 1,088,083 |
| Aug 14, 2026 | 566.50 | 566.50 | 555.00 | 558.50 | 558.50 | -1.15% | 749,548 |
| Aug 13, 2026 | 565.00 | 578.00 | 556.00 | 565.00 | 565.00 | 0.18% | 1,524,383 |
| Aug 12, 2026 | 558.50 | 565.50 | 555.00 | 564.00 | 564.00 | 0.98% | 1,010,141 |
| Aug 11, 2026 | 560.00 | 568.00 | 557.50 | 558.50 | 558.50 | 0.81% | 695,144 |
| Aug 10, 2026 | 565.50 | 567.20 | 554.00 | 554.00 | 554.00 | -1.42% | 834,318 |
| Aug 7, 2026 | 563.50 | 568.00 | 558.00 | 562.00 | 562.00 | 0.99% | 676,049 |
| Aug 6, 2026 | 547.50 | 559.20 | 544.20 | 556.50 | 556.50 | 1.83% | 1,095,653 |
| Aug 5, 2026 | 558.00 | 562.30 | 538.50 | 546.50 | 546.50 | -1.35% | 1,205,059 |
| Aug 4, 2026 | 558.00 | 563.00 | 554.00 | 554.00 | 554.00 | 0.09% | 2,101,407 |
| Aug 3, 2026 | 549.50 | 558.00 | 548.00 | 553.50 | 553.50 | 1.10% | 974,462 |
| Jul 31, 2026 | 552.50 | 559.00 | 542.00 | 547.50 | 547.50 | -0.36% | 1,888,403 |
| Jul 30, 2026 | 537.50 | 550.50 | 536.00 | 549.50 | 549.50 | 1.67% | 2,240,106 |
| Jul 29, 2026 | 540.00 | 545.50 | 536.50 | 540.50 | 540.50 | -0.28% | 1,486,626 |
| Jul 28, 2026 | 543.00 | 545.00 | 536.50 | 542.00 | 542.00 | -0.09% | 1,289,994 |
| Jul 27, 2026 | 543.00 | 546.00 | 541.00 | 542.50 | 542.50 | 1.12% | 1,476,960 |
| Jul 24, 2026 | 536.50 | 542.50 | 533.00 | 536.50 | 536.50 | 0.19% | 1,093,270 |
| Jul 23, 2026 | 549.00 | 554.50 | 535.50 | 535.50 | 535.50 | -1.65% | 1,276,724 |
| Jul 22, 2026 | 527.50 | 545.50 | 527.50 | 544.50 | 544.50 | 3.32% | 783,652 |
| Jul 21, 2026 | 527.00 | 533.50 | 520.00 | 527.00 | 527.00 | 0.19% | 701,409 |
| Jul 20, 2026 | 521.00 | 528.00 | 513.00 | 526.00 | 526.00 | 1.64% | 1,036,131 |
| Jul 17, 2026 | 522.50 | 524.50 | 511.00 | 517.50 | 517.50 | -1.52% | 1,265,561 |
| Jul 16, 2026 | 527.00 | 532.00 | 522.50 | 525.50 | 525.50 | -1.04% | 1,014,205 |
| Jul 15, 2026 | 538.50 | 545.50 | 530.10 | 531.00 | 531.00 | -0.09% | 785,002 |
| Jul 14, 2026 | 523.50 | 535.00 | 522.00 | 531.50 | 531.50 | 1.05% | 725,806 |
| Jul 13, 2026 | 530.00 | 533.10 | 523.00 | 526.00 | 526.00 | -0.85% | 873,025 |
| Jul 10, 2026 | 537.00 | 541.00 | 530.00 | 530.50 | 530.50 | -1.12% | 481,369 |
| Jul 9, 2026 | 534.00 | 537.50 | 526.50 | 536.50 | 536.50 | 2.00% | 620,316 |
| Jul 8, 2026 | 530.50 | 533.50 | 521.50 | 526.00 | 526.00 | -0.19% | 984,221 |
| Jul 7, 2026 | 538.50 | 543.00 | 527.00 | 527.00 | 527.00 | -3.04% | 643,317 |
| Jul 6, 2026 | 540.00 | 549.50 | 537.50 | 543.50 | 543.50 | 0.46% | 537,213 |
| Jul 3, 2026 | 545.00 | 549.50 | 539.50 | 541.00 | 541.00 | 0.56% | 627,332 |
| Jul 2, 2026 | 546.50 | 551.50 | 537.00 | 538.00 | 538.00 | -2.18% | 1,370,082 |
| Jul 1, 2026 | 526.00 | 554.70 | 525.50 | 550.00 | 550.00 | 4.36% | 1,655,581 |
| Jun 30, 2026 | 530.50 | 539.00 | 526.00 | 527.00 | 527.00 | -0.75% | 909,325 |
| Jun 29, 2026 | 526.00 | 536.50 | 525.50 | 531.00 | 531.00 | 0.57% | 3,190,837 |
| Jun 26, 2026 | 530.00 | 531.50 | 522.50 | 528.00 | 528.00 | -0.09% | 1,965,732 |