Yellow Cake plc (AIM:YCA)
London
· Delayed Price · Currency is GBP · Price in GBX 609.00
-7.00 (-1.14%)
At close: Mar 6, 2026
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 614.50 | 616.50 | 591.00 | 609.00 | 609.00 | -1.14% | 2,390,967 |
| Mar 5, 2026 | 630.00 | 637.50 | 610.00 | 616.00 | 616.00 | -1.52% | 718,751 |
| Mar 4, 2026 | 629.00 | 632.25 | 613.00 | 625.50 | 625.50 | 0.89% | 932,363 |
| Mar 3, 2026 | 644.50 | 647.50 | 618.50 | 620.00 | 620.00 | -4.83% | 1,546,542 |
| Mar 2, 2026 | 637.00 | 652.50 | 635.50 | 651.50 | 651.50 | 2.44% | 1,000,639 |
| Feb 27, 2026 | 639.00 | 644.50 | 634.82 | 636.00 | 636.00 | -0.16% | 1,190,003 |
| Feb 26, 2026 | 655.00 | 655.00 | 627.50 | 637.00 | 637.00 | -3.12% | 1,396,516 |
| Feb 25, 2026 | 658.00 | 666.50 | 649.50 | 657.50 | 657.50 | 1.62% | 1,474,076 |
| Feb 24, 2026 | 656.00 | 657.00 | 636.50 | 647.00 | 647.00 | -1.07% | 1,006,258 |
| Feb 23, 2026 | 662.00 | 665.00 | 650.50 | 654.00 | 654.00 | 0.31% | 1,131,735 |
| Feb 20, 2026 | 645.00 | 660.00 | 643.50 | 652.00 | 652.00 | 1.72% | 2,057,875 |
| Feb 19, 2026 | 640.00 | 643.50 | 631.00 | 641.00 | 641.00 | 0.31% | 892,218 |
| Feb 18, 2026 | 623.00 | 639.50 | 618.50 | 639.00 | 639.00 | 3.40% | 971,425 |
| Feb 17, 2026 | 623.00 | 625.00 | 606.00 | 618.00 | 618.00 | -0.80% | 1,567,057 |
| Feb 16, 2026 | 630.00 | 632.50 | 616.50 | 623.00 | 623.00 | -0.40% | 948,668 |
| Feb 13, 2026 | 639.00 | 642.50 | 619.50 | 625.50 | 625.50 | -1.34% | 1,901,618 |
| Feb 12, 2026 | 635.00 | 649.50 | 629.00 | 634.00 | 634.00 | -1.93% | 3,118,391 |
| Feb 11, 2026 | 637.00 | 652.00 | 634.50 | 646.50 | 646.50 | 1.02% | 1,241,189 |
| Feb 10, 2026 | 644.00 | 655.50 | 639.50 | 640.00 | 640.00 | -0.62% | 1,137,221 |
| Feb 9, 2026 | 632.50 | 644.00 | 625.00 | 644.00 | 644.00 | 2.55% | 1,071,499 |
| Feb 6, 2026 | 626.00 | 634.50 | 621.50 | 628.00 | 628.00 | - | 1,621,557 |
| Feb 5, 2026 | 644.00 | 647.00 | 621.50 | 628.00 | 628.00 | -4.12% | 2,606,138 |
| Feb 4, 2026 | 678.50 | 683.50 | 653.00 | 655.00 | 655.00 | -2.82% | 1,988,357 |
| Feb 3, 2026 | 674.00 | 686.50 | 666.00 | 674.00 | 674.00 | 1.05% | 1,655,868 |
| Feb 2, 2026 | 654.50 | 677.00 | 633.00 | 667.00 | 667.00 | -2.34% | 3,101,007 |
| Jan 30, 2026 | 690.00 | 700.00 | 678.50 | 683.00 | 683.00 | -2.91% | 3,255,636 |
| Jan 29, 2026 | 740.50 | 750.00 | 696.00 | 703.50 | 703.50 | -2.56% | 3,066,777 |
| Jan 28, 2026 | 694.00 | 740.50 | 694.00 | 722.00 | 722.00 | 6.33% | 4,571,281 |
| Jan 27, 2026 | 669.00 | 679.00 | 655.00 | 679.00 | 679.00 | 1.72% | 1,721,381 |
| Jan 26, 2026 | 681.50 | 705.50 | 666.00 | 667.50 | 667.50 | -1.77% | 4,052,509 |
| Jan 23, 2026 | 675.00 | 689.00 | 673.00 | 679.50 | 679.50 | 1.49% | 2,235,551 |
| Jan 22, 2026 | 674.50 | 691.00 | 661.50 | 669.50 | 669.50 | - | 2,581,116 |
| Jan 21, 2026 | 665.50 | 676.00 | 654.00 | 669.50 | 669.50 | 0.75% | 2,887,799 |
| Jan 20, 2026 | 667.00 | 675.50 | 659.00 | 664.50 | 664.50 | -0.75% | 2,297,610 |
| Jan 19, 2026 | 653.50 | 673.52 | 648.00 | 669.50 | 669.50 | 1.98% | 2,285,847 |
| Jan 16, 2026 | 655.50 | 666.00 | 648.00 | 656.50 | 656.50 | 1.23% | 2,236,349 |
| Jan 15, 2026 | 639.00 | 661.50 | 634.50 | 648.50 | 648.50 | 0.78% | 3,750,955 |
| Jan 14, 2026 | 609.00 | 643.50 | 605.70 | 643.50 | 643.50 | 6.01% | 2,062,464 |
| Jan 13, 2026 | 616.00 | 623.00 | 599.00 | 607.00 | 607.00 | -2.96% | 3,076,843 |
| Jan 12, 2026 | 612.00 | 625.50 | 610.50 | 625.50 | 625.50 | 1.79% | 2,434,855 |
| Jan 9, 2026 | 608.00 | 622.50 | 605.00 | 614.50 | 614.50 | 0.99% | 2,379,175 |
| Jan 8, 2026 | 603.50 | 611.00 | 597.00 | 608.50 | 608.50 | 1.42% | 4,088,260 |
| Jan 7, 2026 | 598.00 | 601.00 | 585.00 | 600.00 | 600.00 | - | 958,421 |
| Jan 6, 2026 | 603.50 | 611.00 | 592.50 | 600.00 | 600.00 | -0.25% | 1,326,905 |
| Jan 5, 2026 | 606.00 | 620.22 | 590.38 | 601.50 | 601.50 | 1.18% | 1,962,568 |
| Jan 2, 2026 | 595.00 | 603.00 | 589.00 | 594.50 | 594.50 | 0.42% | 532,007 |
| Dec 31, 2025 | 593.00 | 594.00 | 588.50 | 592.00 | 592.00 | -0.17% | 212,882 |
| Dec 30, 2025 | 593.00 | 595.50 | 586.50 | 593.00 | 593.00 | 0.17% | 1,037,382 |
| Dec 29, 2025 | 580.00 | 598.00 | 575.50 | 592.00 | 592.00 | 1.28% | 1,002,486 |
| Dec 24, 2025 | 588.00 | 588.00 | 581.00 | 584.50 | 584.50 | -0.68% | 146,468 |
| Dec 23, 2025 | 586.50 | 597.00 | 585.50 | 588.50 | 588.50 | 0.17% | 1,801,880 |
| Dec 22, 2025 | 575.00 | 589.00 | 574.00 | 587.50 | 587.50 | 2.62% | 1,253,066 |
| Dec 19, 2025 | 562.00 | 576.50 | 559.50 | 572.50 | 572.50 | 2.88% | 2,333,478 |
| Dec 18, 2025 | 548.00 | 556.50 | 540.00 | 556.50 | 556.50 | 2.68% | 526,822 |
| Dec 17, 2025 | 537.50 | 552.00 | 537.50 | 542.00 | 542.00 | 1.03% | 1,774,949 |
| Dec 16, 2025 | 543.50 | 543.50 | 535.00 | 536.50 | 536.50 | -1.74% | 654,029 |
| Dec 15, 2025 | 547.50 | 554.00 | 543.00 | 546.00 | 546.00 | 0.18% | 893,624 |
| Dec 12, 2025 | 552.00 | 566.50 | 543.84 | 545.00 | 545.00 | -0.27% | 921,549 |
| Dec 11, 2025 | 542.50 | 550.00 | 539.00 | 546.50 | 546.50 | 1.39% | 497,291 |
| Dec 10, 2025 | 542.00 | 548.00 | 530.50 | 539.00 | 539.00 | -1.01% | 785,322 |
| Dec 9, 2025 | 541.00 | 546.50 | 534.00 | 544.50 | 544.50 | -0.37% | 576,394 |
| Dec 8, 2025 | 555.00 | 560.00 | 538.50 | 546.50 | 546.50 | -1.00% | 784,757 |
| 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 |