Yellow Cake Plc YCA
LSE · United Kingdom · Non-Energy Minerals
GBp 539.50-3.00 (-0.55%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 539.50 | -0.55% | GBp 542.00 | GBp 552.00 | GBp 534.00 | 1.76M |
| 2026-09-30 | GBp 542.50 | +0.84% | GBp 548.50 | GBp 553.00 | GBp 542.50 | 1.11M |
| 2026-09-29 | GBp 538.00 | +0.19% | GBp 539.00 | GBp 547.50 | GBp 538.00 | 894.64K |
| 2026-09-28 | GBp 537.00 | -1.20% | GBp 542.00 | GBp 545.50 | GBp 536.00 | 1.70M |
| 2026-09-25 | GBp 543.50 | -0.37% | GBp 548.00 | GBp 554.00 | GBp 540.25 | 1.77M |
| 2026-09-24 | GBp 545.50 | -2.85% | GBp 561.00 | GBp 564.50 | GBp 545.50 | 1.66M |
| 2026-09-23 | GBp 561.50 | -1.58% | GBp 571.00 | GBp 573.00 | GBp 561.50 | 1.02M |
| 2026-09-22 | GBp 570.50 | +1.33% | GBp 565.00 | GBp 575.35 | GBp 564.50 | 1.01M |
| 2026-09-21 | GBp 563.00 | -0.09% | GBp 564.00 | GBp 575.00 | GBp 560.50 | 1.75M |
| 2026-09-18 | GBp 563.50 | -0.62% | GBp 567.50 | GBp 574.00 | GBp 562.50 | 2.45M |
| 2026-09-17 | GBp 567.00 | +1.34% | GBp 561.00 | GBp 570.50 | GBp 561.00 | 1.48M |
| 2026-09-16 | GBp 559.50 | 0.00% | GBp 561.00 | GBp 565.50 | GBp 555.50 | 1.20M |
| 2026-09-15 | GBp 559.50 | +2.85% | GBp 542.00 | GBp 560.50 | GBp 540.50 | 1.51M |
| 2026-09-14 | GBp 544.00 | -2.94% | GBp 560.00 | GBp 561.50 | GBp 540.00 | 1.06M |
| 2026-09-11 | GBp 560.50 | -0.80% | GBp 565.00 | GBp 571.50 | GBp 560.00 | 1.21M |
| 2026-09-10 | GBp 565.00 | -1.05% | GBp 575.00 | GBp 575.50 | GBp 560.50 | 1.02M |
| 2026-09-09 | GBp 571.00 | -3.63% | GBp 592.00 | GBp 596.00 | GBp 571.00 | 678.38K |
| 2026-09-08 | GBp 592.50 | +5.05% | GBp 568.00 | GBp 592.50 | GBp 566.00 | 855.73K |
| 2026-09-07 | GBp 564.00 | -1.05% | GBp 571.00 | GBp 573.50 | GBp 563.50 | 431.30K |
| 2026-09-04 | GBp 570.00 | -1.38% | GBp 575.00 | GBp 586.50 | GBp 568.50 | 1.16M |
| 2026-09-03 | GBp 578.00 | +2.39% | GBp 564.50 | GBp 580.50 | GBp 564.50 | 1.04M |
| 2026-09-02 | GBp 564.50 | -0.35% | GBp 564.50 | GBp 570.00 | GBp 559.00 | 1.51M |
| 2026-09-01 | GBp 566.50 | -3.16% | GBp 585.50 | GBp 591.00 | GBp 565.00 | 1.61M |
| 2026-08-28 | GBp 585.00 | -3.62% | GBp 590.00 | GBp 611.50 | GBp 584.00 | 1.61M |
| 2026-08-27 | GBp 607.00 | +0.58% | GBp 600.00 | GBp 610.00 | GBp 600.00 | 703.33K |
| 2026-08-26 | GBp 603.50 | -0.25% | GBp 611.00 | GBp 621.00 | GBp 602.50 | 1.71M |
| 2026-08-25 | GBp 605.00 | +1.51% | GBp 595.00 | GBp 606.50 | GBp 590.50 | 1.04M |
| 2026-08-24 | GBp 596.00 | +1.88% | GBp 590.00 | GBp 600.00 | GBp 586.00 | 1.43M |
| 2026-08-21 | GBp 585.00 | +4.19% | GBp 562.50 | GBp 591.00 | GBp 561.50 | 2.19M |
| 2026-08-20 | GBp 561.50 | 0.00% | GBp 562.00 | GBp 566.00 | GBp 557.00 | 1.15M |
| 2026-08-19 | GBp 561.50 | +1.45% | GBp 563.50 | GBp 567.50 | GBp 555.00 | 833.28K |
| 2026-08-18 | GBp 553.50 | -3.74% | GBp 577.50 | GBp 579.50 | GBp 553.50 | 798.93K |
| 2026-08-17 | GBp 575.00 | +2.95% | GBp 572.00 | GBp 578.50 | GBp 562.00 | 1.09M |
| 2026-08-14 | GBp 558.50 | -1.15% | GBp 566.50 | GBp 566.50 | GBp 555.00 | 749.55K |
| 2026-08-13 | GBp 565.00 | +0.18% | GBp 565.00 | GBp 578.00 | GBp 556.00 | 1.52M |
| 2026-08-12 | GBp 564.00 | +0.98% | GBp 558.50 | GBp 565.50 | GBp 555.00 | 1.01M |
| 2026-08-11 | GBp 558.50 | +0.81% | GBp 560.00 | GBp 568.00 | GBp 557.50 | 695.14K |
| 2026-08-10 | GBp 554.00 | -1.42% | GBp 565.50 | GBp 567.19 | GBp 554.00 | 834.32K |
| 2026-08-07 | GBp 562.00 | +0.99% | GBp 563.50 | GBp 568.00 | GBp 558.00 | 676.05K |
| 2026-08-06 | GBp 556.50 | +1.83% | GBp 547.50 | GBp 559.19 | GBp 544.15 | 1.10M |
| 2026-08-05 | GBp 546.50 | -1.35% | GBp 558.00 | GBp 562.25 | GBp 538.50 | 1.21M |
| 2026-08-04 | GBp 554.00 | +0.09% | GBp 558.00 | GBp 563.00 | GBp 554.00 | 2.10M |
| 2026-08-03 | GBp 553.50 | +1.10% | GBp 549.50 | GBp 558.00 | GBp 548.00 | 974.46K |
| 2026-07-31 | GBp 547.50 | -0.36% | GBp 552.50 | GBp 559.00 | GBp 542.00 | 1.89M |
| 2026-07-30 | GBp 549.50 | +1.67% | GBp 537.50 | GBp 550.50 | GBp 536.00 | 2.24M |
| 2026-07-29 | GBp 540.50 | -0.28% | GBp 540.00 | GBp 545.50 | GBp 536.50 | 1.49M |
| 2026-07-28 | GBp 542.00 | -0.09% | GBp 543.00 | GBp 545.00 | GBp 536.50 | 1.29M |
| 2026-07-27 | GBp 542.50 | +1.12% | GBp 543.00 | GBp 546.00 | GBp 541.00 | 1.48M |
| 2026-07-24 | GBp 536.50 | +0.19% | GBp 536.50 | GBp 542.50 | GBp 533.00 | 1.09M |
| 2026-07-23 | GBp 535.50 | -1.65% | GBp 549.00 | GBp 554.50 | GBp 535.50 | 1.28M |
| 2026-07-22 | GBp 544.50 | +3.32% | GBp 527.50 | GBp 545.50 | GBp 527.50 | 783.65K |
| 2026-07-21 | GBp 527.00 | +0.19% | GBp 527.00 | GBp 533.50 | GBp 520.00 | 701.41K |
| 2026-07-20 | GBp 526.00 | +1.64% | GBp 521.00 | GBp 528.00 | GBp 513.00 | 1.04M |
| 2026-07-17 | GBp 517.50 | -1.52% | GBp 522.50 | GBp 524.50 | GBp 511.00 | 1.27M |
| 2026-07-16 | GBp 525.50 | -1.04% | GBp 527.00 | GBp 532.00 | GBp 522.50 | 1.01M |
| 2026-07-15 | GBp 531.00 | -0.09% | GBp 538.50 | GBp 545.50 | GBp 530.10 | 785.00K |
| 2026-07-14 | GBp 531.50 | +1.05% | GBp 523.50 | GBp 535.00 | GBp 522.00 | 725.81K |
| 2026-07-13 | GBp 526.00 | -0.85% | GBp 530.00 | GBp 533.05 | GBp 523.00 | 873.02K |
| 2026-07-10 | GBp 530.50 | -1.12% | GBp 537.00 | GBp 541.00 | GBp 530.00 | 481.37K |
| 2026-07-09 | GBp 536.50 | +2.00% | GBp 534.00 | GBp 537.50 | GBp 526.50 | 620.32K |
| 2026-07-08 | GBp 526.00 | -0.19% | GBp 530.50 | GBp 533.50 | GBp 521.50 | 984.22K |
| 2026-07-07 | GBp 527.00 | -3.04% | GBp 538.50 | GBp 543.00 | GBp 527.00 | 643.32K |
| 2026-07-06 | GBp 543.50 | +0.46% | GBp 540.00 | GBp 549.50 | GBp 537.47 | 537.21K |
| 2026-07-03 | GBp 541.00 | +0.56% | GBp 545.00 | GBp 549.50 | GBp 539.50 | 627.33K |
| 2026-07-02 | GBp 538.00 | -2.18% | GBp 546.50 | GBp 551.50 | GBp 537.00 | 1.37M |
| 2026-07-01 | GBp 550.00 | +4.36% | GBp 526.00 | GBp 554.74 | GBp 525.50 | 1.66M |
| 2026-06-30 | GBp 527.00 | -0.75% | GBp 530.50 | GBp 539.00 | GBp 526.00 | 909.33K |
| 2026-06-29 | GBp 531.00 | +0.57% | GBp 526.00 | GBp 536.50 | GBp 525.50 | 3.19M |
| 2026-06-26 | GBp 528.00 | -0.09% | GBp 530.00 | GBp 531.50 | GBp 522.50 | 1.97M |
| 2026-06-25 | GBp 528.50 | -2.22% | GBp 540.50 | GBp 544.00 | GBp 528.50 | 1.15M |
| 2026-06-24 | GBp 540.50 | -1.10% | GBp 547.00 | GBp 548.00 | GBp 536.27 | 835.53K |
| 2026-06-23 | GBp 546.50 | -0.36% | GBp 540.00 | GBp 547.00 | GBp 531.00 | 1.25M |
| 2026-06-22 | GBp 548.50 | -0.09% | GBp 560.00 | GBp 561.50 | GBp 541.00 | 3.41M |
| 2026-06-19 | GBp 549.00 | -0.09% | GBp 554.00 | GBp 556.50 | GBp 539.50 | 3.62M |
| 2026-06-18 | GBp 549.50 | -2.83% | GBp 564.00 | GBp 564.00 | GBp 549.50 | 2.19M |
| 2026-06-17 | GBp 565.50 | +0.09% | GBp 566.00 | GBp 571.50 | GBp 557.00 | 862.82K |
| 2026-06-16 | GBp 565.00 | -0.70% | GBp 567.00 | GBp 572.50 | GBp 559.00 | 3.54M |
| 2026-06-15 | GBp 569.00 | +2.89% | GBp 562.00 | GBp 578.00 | GBp 561.00 | 1.54M |
| 2026-06-12 | GBp 553.00 | +1.19% | GBp 549.50 | GBp 560.00 | GBp 542.50 | 1.03M |
| 2026-06-11 | GBp 546.50 | +1.86% | GBp 539.00 | GBp 549.50 | GBp 537.00 | 1.22M |
| 2026-06-10 | GBp 536.50 | +2.09% | GBp 526.50 | GBp 548.50 | GBp 517.50 | 1.88M |
| 2026-06-09 | GBp 525.50 | -3.31% | GBp 545.00 | GBp 546.00 | GBp 522.50 | 1.39M |
| 2026-06-08 | GBp 543.50 | -2.34% | GBp 547.00 | GBp 551.50 | GBp 538.00 | 1.68M |
| 2026-06-05 | GBp 556.50 | -1.15% | GBp 565.00 | GBp 573.00 | GBp 554.50 | 1.41M |
| 2026-06-04 | GBp 563.00 | -1.75% | GBp 570.00 | GBp 570.00 | GBp 558.50 | 1.16M |
| 2026-06-03 | GBp 573.00 | -2.88% | GBp 592.00 | GBp 643.00 | GBp 570.50 | 2.34M |
| 2026-06-02 | GBp 590.00 | +2.79% | GBp 576.00 | GBp 590.00 | GBp 572.00 | 1.09M |
| 2026-06-01 | GBp 574.00 | +0.88% | GBp 571.00 | GBp 580.00 | GBp 568.00 | 882.15K |
| 2026-05-29 | GBp 569.00 | -1.47% | GBp 575.00 | GBp 578.22 | GBp 566.50 | 2.56M |
| 2026-05-28 | GBp 577.50 | +0.35% | GBp 574.00 | GBp 579.00 | GBp 570.50 | 1.10M |