Yellow Cake Plc (YCA)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -0.748898678414 | 454 | 464.6 | 447.4 | 1128625 | 456.37735325 | DE |
| 4 | -81.4 | -15.3007518797 | 532 | 537 | 447.4 | 1169974 | 479.71968606 | DE |
| 12 | -90.4 | -16.7097966728 | 541 | 564 | 447.4 | 1008732 | 501.23832162 | DE |
| 26 | -59.4 | -11.6470588235 | 510 | 620 | 447.4 | 1018202 | 531.74789746 | DE |
| 52 | -236.9 | -34.4581818182 | 687.5 | 715 | 447.4 | 981664 | 566.18631452 | DE |
| 156 | 139.6 | 44.8874598071 | 311 | 749.5 | 294 | 1171960 | 484.09224437 | DE |
| 260 | 254.6 | 129.897959184 | 196 | 749.5 | 136 | 1084926 | 413.41642976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 451.6 | -5.4 | -1.18 | 457.8 | 459.6 | 447.4 | 1345372 |
| 1739899800 | 457 | 1 | 0.22 | 455.8 | 461.8 | 453.4 | 1692682 |
| 1739813400 | 456 | -0.8 | -0.18 | 455.6 | 457.8 | 452.2 | 561380 |
| 1739554200 | 456.8 | -5.2 | -1.13 | 463.4 | 464.4 | 456.8 | 1135717 |
| 1739467800 | 462 | 9 | 1.99 | 454 | 464.6 | 451.6 | 907972 |
| 1739381400 | 453 | -13 | -2.79 | 464.4 | 466 | 452.4 | 1257206 |
| 1739295000 | 466 | -13.8 | -2.88 | 478 | 479 | 466 | 969974 |
| 1739208600 | 479.8 | -0.2 | -0.04 | 483.2 | 487.6 | 479 | 631754 |
| 1738949400 | 480 | -4.6 | -0.95 | 480.2 | 485.2 | 478 | 438687 |
| 1738863000 | 484.6 | 4.2 | 0.87 | 491.2 | 491.2 | 483 | 486750 |
| 1738776600 | 480.4 | -13.2 | -2.67 | 492 | 496 | 480.4 | 565838 |
| 1738690200 | 493.6 | 3.8 | 0.78 | 490.2 | 498.2 | 481.4 | 757214 |
| 1738603800 | 489.8 | -2.4 | -0.49 | 483 | 492 | 474.8 | 595830 |
| 1738344600 | 492.2 | -10.3 | -2.05 | 502.5 | 503 | 483.4 | 1136747 |
| 1738258200 | 502.5 | 8.1 | 1.64 | 495.6 | 504.5 | 488.2 | 1670811 |
| 1738171800 | 494.4 | 11.6 | 2.40 | 485 | 494.4 | 482.8 | 2370263 |
| 1738085400 | 482.8 | 7.8 | 1.64 | 470.2 | 483.2 | 462 | 2073284 |
| 1737999000 | 475 | -41 | -7.95 | 508 | 515 | 475 | 2815049 |
| 1737739800 | 516 | -8 | -1.53 | 524 | 534 | 513.5 | 1119393 |
| 1737653400 | 524 | -16 | -2.96 | 532 | 537 | 523 | 867563 |
| 1737567000 | 540 | 10 | 1.89 | 532 | 545.5 | 532 | 1094393 |
| 1737480600 | 530 | 7 | 1.34 | 524 | 530.5 | 521 | 728530 |
| 1737394200 | 523 | 3 | 0.58 | 520 | 526.5 | 517 | 301566 |
| 1737135000 | 520 | -9.5 | -1.79 | 527 | 533 | 519 | 578981 |
| 1737048600 | 529.5 | 2 | 0.38 | 530.5 | 535.5 | 526 | 849395 |
| 1736962200 | 527.5 | 14 | 2.73 | 517 | 530 | 517 | 948338 |
| 1736875800 | 513.5 | 0 | 0.00 | 512 | 522 | 509.5 | 743016 |
| 1736789400 | 513.5 | 12 | 2.39 | 506.5 | 515 | 501.5 | 735103 |
| 1736530200 | 501.5 | 1 | 0.20 | 499.8 | 521 | 499.8 | 1055677 |
| 1736443800 | 500.5 | 7.3 | 1.48 | 500.5 | 506.5 | 497.2 | 696379 |
| 1736357400 | 493.2 | -14.8 | -2.91 | 499.2 | 507 | 491.4 | 922251 |
| 1736271000 | 508 | -15 | -2.87 | 514 | 520 | 508 | 992403 |
| 1736184600 | 523 | 4.5 | 0.87 | 517.5 | 527 | 515.5 | 750514 |
| 1735925400 | 518.5 | 9 | 1.77 | 515 | 523 | 515 | 1187659 |
| 1735839000 | 509.5 | 9.7 | 1.94 | 495 | 521 | 488.8 | 2073330 |
| 1735666200 | 499.8 | 19.4 | 4.04 | 484 | 499.8 | 481.6 | 424705 |
| 1735579800 | 480.4 | -12 | -2.44 | 492 | 502 | 480.4 | 1102201 |
| 1735320600 | 492.4 | -2.2 | -0.44 | 495 | 496.6 | 485 | 1611669 |
| 1735061400 | 494.6 | 5.8 | 1.19 | 488.4 | 495 | 487.4 | 222206 |
| 1734975000 | 488.8 | 0.2 | 0.04 | 488.4 | 489.8 | 483.4 | 689115 |
| 1734715800 | 488.6 | 4.2 | 0.87 | 482 | 489.8 | 476.2 | 2034007 |
| 1734629400 | 484.4 | -6.2 | -1.26 | 483 | 487.8 | 474 | 1359789 |
| 1734543000 | 490.6 | -7 | -1.41 | 498 | 499.8 | 490.6 | 830577 |
| 1734456600 | 497.6 | -9.9 | -1.95 | 505 | 506 | 493 | 1511477 |
| 1734370200 | 507.5 | -22 | -4.15 | 524.5 | 526.5 | 507.5 | 1133053 |
| 1734111000 | 529.5 | -2 | -0.38 | 535.5 | 542 | 528 | 626136 |
| 1734024600 | 531.5 | -12.5 | -2.30 | 544 | 550 | 526.5 | 1071588 |
| 1733938200 | 544 | 4 | 0.74 | 537 | 547 | 534 | 993356 |
| 1733851800 | 540 | -7.5 | -1.37 | 541.5 | 544 | 527 | 1484732 |
| 1733765400 | 547.5 | -5.5 | -0.99 | 550 | 559.5 | 545.5 | 1058821 |
| 1733506200 | 553 | 4 | 0.73 | 555 | 555 | 544 | 454769 |
| 1733419800 | 549 | -7 | -1.26 | 554.5 | 556 | 535 | 775842 |
| 1733333400 | 556 | 7.5 | 1.37 | 550 | 564 | 550 | 1218845 |
| 1733247000 | 548.5 | 10 | 1.86 | 536.5 | 548.5 | 534.5 | 685420 |
| 1733160600 | 538.5 | -6.5 | -1.19 | 541 | 549.5 | 538.5 | 383646 |
| 1732901400 | 545 | 1.5 | 0.28 | 540.5 | 548.5 | 540 | 485850 |
| 1732815000 | 543.5 | -3 | -0.55 | 541 | 548 | 540 | 282895 |
| 1732728600 | 546.5 | -2.5 | -0.46 | 545.5 | 548.5 | 542 | 445272 |
| 1732642200 | 549 | -2 | -0.36 | 545.5 | 556 | 545 | 542461 |
| 1732555800 | 551 | -9 | -1.61 | 562 | 565 | 545.5 | 845030 |
| 1732296600 | 560 | -7.5 | -1.32 | 571 | 575 | 555 | 1648657 |
| 1732210200 | 567.5 | -2.5 | -0.44 | 566 | 572.5 | 561 | 453817 |
| 1732123800 | 570 | -11.5 | -1.98 | 586.5 | 588 | 567 | 570156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
