Yellow Cake plc (AIM:YCA)
London
· Delayed Price · Currency is GBP · Price in GBX 552.00
+9.00 (1.66%)
At close: Dec 5, 2025
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 555.00 | 572.50 | 549.50 | 552.00 | 552.00 | 1.66% | 3,003,013 |
| Dec 4, 2025 | 542.50 | 543.00 | 527.50 | 543.00 | 543.00 | 0.93% | 879,921 |
| Dec 3, 2025 | 536.00 | 543.00 | 530.00 | 538.00 | 538.00 | 2.28% | 1,427,751 |
| Dec 2, 2025 | 537.00 | 539.00 | 523.00 | 526.00 | 526.00 | -0.75% | 871,304 |
| Dec 1, 2025 | 528.00 | 539.00 | 525.00 | 530.00 | 530.00 | 1.34% | 1,055,693 |
| Nov 28, 2025 | 521.00 | 525.00 | 518.00 | 523.00 | 523.00 | 0.10% | 927,296 |
| Nov 27, 2025 | 524.00 | 524.50 | 517.00 | 522.50 | 522.50 | - | 532,271 |
| Nov 26, 2025 | 524.00 | 529.00 | 518.50 | 522.50 | 522.50 | 0.67% | 1,506,169 |
| Nov 25, 2025 | 519.00 | 524.57 | 513.00 | 519.00 | 519.00 | 0.19% | 1,194,424 |
| Nov 24, 2025 | 509.50 | 518.00 | 503.00 | 518.00 | 518.00 | 3.50% | 1,447,530 |
| Nov 21, 2025 | 510.50 | 512.00 | 495.00 | 500.50 | 500.50 | -4.94% | 2,616,980 |
| Nov 20, 2025 | 539.50 | 543.00 | 525.26 | 526.50 | 526.50 | -0.94% | 1,019,904 |
| Nov 19, 2025 | 519.00 | 535.00 | 517.80 | 531.50 | 531.50 | 3.61% | 861,294 |
| Nov 18, 2025 | 507.50 | 513.50 | 502.29 | 513.00 | 513.00 | -0.97% | 1,053,484 |
| Nov 17, 2025 | 527.50 | 531.00 | 513.00 | 518.00 | 518.00 | -0.96% | 774,905 |
| Nov 14, 2025 | 527.00 | 528.00 | 507.00 | 523.00 | 523.00 | -1.13% | 1,378,262 |
| Nov 13, 2025 | 545.00 | 547.00 | 529.00 | 529.00 | 529.00 | -1.21% | 861,161 |
| Nov 12, 2025 | 530.50 | 543.00 | 526.00 | 535.50 | 535.50 | 2.00% | 1,801,392 |
| Nov 11, 2025 | 534.00 | 537.50 | 521.00 | 525.00 | 525.00 | -0.76% | 2,276,416 |
| Nov 10, 2025 | 531.00 | 540.00 | 529.00 | 529.00 | 529.00 | 3.52% | 1,797,825 |
| Nov 7, 2025 | 527.00 | 531.28 | 506.00 | 511.00 | 511.00 | -3.22% | 2,313,092 |
| Nov 6, 2025 | 552.50 | 557.00 | 524.00 | 528.00 | 528.00 | -4.26% | 1,598,164 |
| Nov 5, 2025 | 551.00 | 556.50 | 544.00 | 551.50 | 551.50 | -0.81% | 1,435,539 |
| Nov 4, 2025 | 570.50 | 573.00 | 551.50 | 556.00 | 556.00 | -4.14% | 1,194,205 |
| Nov 3, 2025 | 591.50 | 595.50 | 577.00 | 580.00 | 580.00 | -1.61% | 1,110,559 |
| Oct 31, 2025 | 597.50 | 601.00 | 589.50 | 589.50 | 589.50 | -1.26% | 2,019,755 |
| Oct 30, 2025 | 600.50 | 603.00 | 588.50 | 597.00 | 597.00 | 0.67% | 1,118,775 |
| Oct 29, 2025 | 585.00 | 601.00 | 584.80 | 593.00 | 593.00 | 3.31% | 3,850,239 |
| Oct 28, 2025 | 539.50 | 577.50 | 533.00 | 574.00 | 574.00 | 6.30% | 2,633,215 |
| Oct 27, 2025 | 537.00 | 547.50 | 535.00 | 540.00 | 540.00 | 2.47% | 1,037,652 |
| Oct 24, 2025 | 522.00 | 528.50 | 517.00 | 527.00 | 527.00 | 0.38% | 891,727 |
| Oct 23, 2025 | 530.00 | 535.00 | 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% | 1,220,726 |
| 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 | - | 1,038,106 |
| Oct 15, 2025 | 579.00 | 585.00 | 573.00 | 573.00 | 573.00 | -0.35% | 1,069,672 |
| Oct 14, 2025 | 586.00 | 590.00 | 564.08 | 575.00 | 575.00 | -1.96% | 1,413,949 |
| 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% | 1,930,040 |
| Oct 7, 2025 | 580.00 | 587.50 | 576.50 | 578.00 | 578.00 | -0.86% | 1,307,736 |
| Oct 6, 2025 | 575.00 | 583.00 | 563.00 | 583.00 | 583.00 | -0.43% | 1,562,636 |
| 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% | 2,067,837 |
| 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% | 1,703,093 |
| Sep 26, 2025 | 579.00 | 588.00 | 575.00 | 581.00 | 581.00 | 1.84% | 2,235,465 |
| Sep 25, 2025 | 567.00 | 578.50 | 560.50 | 570.50 | 570.50 | -3.55% | 5,607,218 |
| 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 | 564.50 | 542.00 | 564.00 | 564.00 | 6.11% | 1,858,021 |
| 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% | 4,157,701 |
| Sep 15, 2025 | 519.50 | 525.00 | 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% | 1,146,125 |
| 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% | 1,593,674 |
| 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% | 964,794 |
| Sep 5, 2025 | 532.00 | 535.10 | 518.00 | 524.50 | 524.50 | -1.41% | 750,282 |
| Sep 4, 2025 | 538.00 | 542.00 | 527.44 | 532.00 | 532.00 | -0.56% | 903,931 |
| 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% | 716,948 |
| 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% | 2,228,720 |
| 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% | 1,664,850 |
| Aug 20, 2025 | 478.00 | 478.20 | 467.40 | 472.20 | 472.20 | -1.46% | 1,271,895 |
| Aug 19, 2025 | 503.00 | 506.00 | 479.20 | 479.20 | 479.20 | -5.01% | 1,098,081 |
| 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% | 448,556 |
| 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% | 450,949 |
| 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% | 1,108,426 |
| Aug 4, 2025 | 482.20 | 489.60 | 482.20 | 486.60 | 486.60 | 1.16% | 472,914 |
| Aug 1, 2025 | 483.00 | 490.00 | 477.20 | 481.00 | 481.00 | -1.80% | 766,436 |
| Jul 31, 2025 | 500.00 | 502.00 | 484.20 | 489.80 | 489.80 | -1.09% | 925,478 |
| Jul 30, 2025 | 494.80 | 504.50 | 491.40 | 495.20 | 495.20 | -0.68% | 405,013 |
| Jul 29, 2025 | 493.80 | 504.00 | 492.00 | 498.60 | 498.60 | 0.89% | 665,718 |
| Jul 28, 2025 | 503.50 | 503.50 | 481.80 | 494.20 | 494.20 | -2.52% | 1,171,907 |
| Jul 25, 2025 | 500.00 | 515.00 | 497.20 | 507.00 | 507.00 | -0.59% | 672,436 |
| 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% | 700,643 |
| Jul 18, 2025 | 493.20 | 499.20 | 478.00 | 486.00 | 486.00 | -1.10% | 840,644 |