Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,640.00 | 1,690.00 | 1,640.00 | 1,690.00 | 1,690.00 | 6,435 |
| 2026-10-15 | 1,660.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | 25,119 |
| 2026-10-14 | 1,665.00 | 1,690.00 | 1,640.00 | 1,660.00 | 1,660.00 | 2,877 |
| 2026-10-13 | 1,645.00 | 1,690.00 | 1,600.00 | 1,690.00 | 1,690.00 | 8,067 |
| 2026-10-12 | 1,645.00 | 1,690.00 | 1,600.00 | 1,675.00 | 1,675.00 | 5,810 |
| 2026-10-09 | 1,625.00 | 1,690.00 | 1,600.00 | 1,645.00 | 1,645.00 | 24,776 |
| 2026-10-08 | 1,630.00 | 1,660.00 | 1,600.00 | 1,625.00 | 1,625.00 | 3,965 |
| 2026-10-07 | 1,670.00 | 1,680.00 | 1,630.00 | 1,655.00 | 1,655.00 | 10,450 |
| 2026-10-06 | 1,680.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 26,943 |
| 2026-10-05 | 1,675.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 9,522 |
| 2026-10-02 | 1,670.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 23,287 |
| 2026-10-01 | 1,665.00 | 1,690.00 | 1,640.00 | 1,680.00 | 1,680.00 | 46,121 |
| 2026-09-30 | 1,635.00 | 1,690.00 | 1,620.00 | 1,640.00 | 1,640.00 | 12,557 |
| 2026-09-29 | 1,620.00 | 1,650.00 | 1,600.00 | 1,630.00 | 1,630.00 | 12,904 |
| 2026-09-28 | 1,605.00 | 1,640.00 | 1,590.00 | 1,605.00 | 1,605.00 | 39,656 |
| 2026-09-25 | 1,575.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | 29,100 |
| 2026-09-24 | 1,615.00 | 1,620.00 | 1,550.25 | 1,580.00 | 1,580.00 | 46,712 |
| 2026-09-23 | 1,740.00 | 1,780.00 | 1,600.00 | 1,610.00 | 1,610.00 | 79,996 |
| 2026-09-22 | 1,830.00 | 1,850.00 | 1,700.00 | 1,755.00 | 1,755.00 | 52,891 |
| 2026-09-21 | 1,785.00 | 1,850.00 | 1,770.00 | 1,810.00 | 1,810.00 | 36,593 |
| 2026-09-18 | 1,760.00 | 1,810.00 | 1,750.00 | 1,785.00 | 1,785.00 | 48,158 |
| 2026-09-17 | 1,760.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 7,196 |
| 2026-09-16 | 1,760.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 32,344 |
| 2026-09-15 | 1,765.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 16,790 |
| 2026-09-14 | 1,750.00 | 1,790.00 | 1,740.00 | 1,765.00 | 1,765.00 | 29,762 |
| 2026-09-11 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | 22,806 |
| 2026-09-10 | 1,680.00 | 1,760.00 | 1,670.00 | 1,750.00 | 1,750.00 | 79,042 |
| 2026-09-09 | 1,650.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 54,936 |
| 2026-09-08 | 1,645.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 10,717 |
| 2026-09-07 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,645.00 | 10,134 |
| 2026-09-04 | 1,640.00 | 1,650.00 | 1,628.00 | 1,640.00 | 1,640.00 | 7,416 |
| 2026-09-03 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,650.00 | 7,701 |
| 2026-09-02 | 1,660.00 | 1,670.00 | 1,630.00 | 1,640.00 | 1,640.00 | 11,067 |
| 2026-09-01 | 1,660.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 20,558 |
| 2026-08-28 | 1,660.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 12,696 |
| 2026-08-27 | 1,660.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 34,255 |
| 2026-08-26 | 1,655.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 6,048 |
| 2026-08-25 | 1,680.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,650.00 | 26,433 |
| 2026-08-24 | 1,660.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 37,194 |
| 2026-08-21 | 1,660.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 46,043 |
| 2026-08-20 | 1,670.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 17,019 |
| 2026-08-19 | 1,680.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,680.00 | 6,861 |
| 2026-08-18 | 1,685.00 | 1,700.00 | 1,662.72 | 1,680.00 | 1,680.00 | 26,968 |
| 2026-08-17 | 1,690.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 13,033 |
| 2026-08-14 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 3,534 |
| 2026-08-13 | 1,690.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 11,902 |
| 2026-08-12 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 9,468 |
| 2026-08-11 | 1,727.50 | 1,750.00 | 1,690.00 | 1,700.00 | 1,700.00 | 18,938 |
| 2026-08-10 | 1,755.00 | 1,760.00 | 1,717.00 | 1,750.00 | 1,750.00 | 6,672 |
| 2026-08-07 | 1,765.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,755.00 | 8,604 |
| 2026-08-06 | 1,770.00 | 1,790.00 | 1,750.00 | 1,765.00 | 1,765.00 | 13,280 |
| 2026-08-05 | 1,780.00 | 1,800.00 | 1,690.00 | 1,770.00 | 1,770.00 | 2,750 |
| 2026-08-04 | 1,780.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,780.00 | 10,618 |
| 2026-08-03 | 1,820.00 | 1,830.00 | 1,760.00 | 1,780.00 | 1,780.00 | 20,418 |
| 2026-07-31 | 1,820.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 17,432 |
| 2026-07-30 | 1,820.00 | 1,828.00 | 1,800.00 | 1,810.00 | 1,810.00 | 27,492 |
| 2026-07-29 | 1,785.00 | 1,840.00 | 1,770.00 | 1,825.00 | 1,825.00 | 21,844 |
| 2026-07-28 | 1,785.00 | 1,800.00 | 1,772.00 | 1,785.00 | 1,785.00 | 25,737 |
| 2026-07-27 | 1,790.00 | 1,840.00 | 1,770.00 | 1,785.00 | 1,785.00 | 30,729 |
| 2026-07-24 | 1,795.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,785.00 | 24,765 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.4500 GBP |
| 2025-11-20 | 0.2200 GBP |
| 2025-05-29 | 0.4100 GBP |
| 2024-11-21 | 0.1900 GBP |
| 2024-05-30 | 0.3700 GBP |
| 2023-11-23 | 0.0300 GBP |
| 2023-06-01 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.