Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1,415.00 | 1,449.00 | 1,400.00 | 1,440.00 | 1,333.86 | 36,739 |
| 2024-08-28 | 1,432.25 | 1,432.25 | 1,413.66 | 1,415.00 | 1,310.70 | 12,422 |
| 2024-08-27 | 1,450.00 | 1,460.00 | 1,424.80 | 1,445.00 | 1,338.49 | 13,100 |
| 2024-08-23 | 1,430.00 | 1,479.75 | 1,430.00 | 1,475.00 | 1,366.28 | 33,761 |
| 2024-08-22 | 1,425.00 | 1,440.00 | 1,390.00 | 1,430.00 | 1,324.59 | 5,297 |
| 2024-08-21 | 1,435.00 | 1,438.00 | 1,422.00 | 1,425.00 | 1,319.96 | 7,050 |
| 2024-08-20 | 1,455.00 | 1,480.00 | 1,423.00 | 1,430.00 | 1,324.59 | 18,333 |
| 2024-08-19 | 1,435.00 | 1,468.00 | 1,431.00 | 1,455.00 | 1,347.75 | 26,642 |
| 2024-08-16 | 1,405.00 | 1,479.00 | 1,405.00 | 1,440.00 | 1,333.86 | 33,001 |
| 2024-08-15 | 1,452.00 | 1,452.00 | 1,400.00 | 1,420.00 | 1,315.33 | 43,061 |
| 2024-08-14 | 1,455.00 | 1,480.00 | 1,431.50 | 1,440.00 | 1,333.86 | 41,424 |
| 2024-08-13 | 1,485.00 | 1,491.60 | 1,430.00 | 1,455.00 | 1,347.75 | 36,558 |
| 2024-08-12 | 1,485.00 | 1,510.00 | 1,470.00 | 1,485.00 | 1,375.54 | 7,527 |
| 2024-08-09 | 1,480.00 | 1,550.00 | 1,440.00 | 1,490.00 | 1,380.17 | 45,900 |
| 2024-08-08 | 1,498.00 | 1,498.00 | 1,471.00 | 1,480.00 | 1,370.91 | 46,633 |
| 2024-08-07 | 1,490.00 | 1,549.00 | 1,484.26 | 1,520.00 | 1,407.96 | 120,277 |
| 2024-08-06 | 1,435.00 | 1,508.00 | 1,425.00 | 1,490.00 | 1,380.17 | 48,978 |
| 2024-08-05 | 1,535.20 | 1,535.20 | 1,350.00 | 1,430.00 | 1,324.59 | 132,800 |
| 2024-08-02 | 1,530.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,426.49 | 48,720 |
| 2024-08-01 | 1,530.00 | 1,548.00 | 1,520.00 | 1,530.00 | 1,417.22 | 46,758 |
| 2024-07-31 | 1,510.00 | 1,560.00 | 1,490.00 | 1,525.00 | 1,412.59 | 136,055 |
| 2024-07-30 | 1,525.00 | 1,530.00 | 1,480.00 | 1,505.00 | 1,394.07 | 241,776 |
| 2024-07-29 | 1,505.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,417.22 | 182,974 |
| 2024-07-26 | 1,455.00 | 1,540.00 | 1,453.60 | 1,510.00 | 1,398.70 | 159,628 |
| 2024-07-25 | 1,405.00 | 1,468.00 | 1,310.25 | 1,460.00 | 1,352.38 | 312,121 |
| 2024-07-24 | 1,635.00 | 1,640.00 | 1,377.00 | 1,450.00 | 1,343.12 | 293,437 |
| 2024-07-23 | 1,900.00 | 1,939.00 | 1,605.00 | 1,630.00 | 1,509.85 | 250,077 |
| 2024-07-22 | 1,885.00 | 1,930.00 | 1,870.00 | 1,890.00 | 1,750.69 | 41,849 |
| 2024-07-19 | 1,865.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,741.43 | 6,615 |
| 2024-07-18 | 1,855.00 | 1,930.00 | 1,850.00 | 1,900.00 | 1,759.95 | 52,259 |
| 2024-07-17 | 1,830.00 | 1,880.00 | 1,818.00 | 1,870.00 | 1,732.16 | 89,265 |
| 2024-07-16 | 1,665.00 | 1,840.00 | 1,647.50 | 1,830.00 | 1,695.11 | 67,317 |
| 2024-07-15 | 1,675.00 | 1,692.30 | 1,626.00 | 1,680.00 | 1,556.17 | 22,766 |
| 2024-07-12 | 1,675.00 | 1,697.50 | 1,650.00 | 1,680.00 | 1,556.17 | 8,296 |
| 2024-07-11 | 1,670.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,556.17 | 13,889 |
| 2024-07-10 | 1,690.00 | 1,700.00 | 1,640.00 | 1,670.00 | 1,546.90 | 18,115 |
| 2024-07-09 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,565.43 | 6,196 |
| 2024-07-08 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,565.43 | 15,031 |
| 2024-07-05 | 1,710.00 | 1,720.00 | 1,665.00 | 1,705.00 | 1,579.32 | 10,918 |
| 2024-07-04 | 1,726.00 | 1,726.00 | 1,702.00 | 1,710.00 | 1,583.96 | 10,712 |
| 2024-07-03 | 1,690.00 | 1,780.00 | 1,680.00 | 1,730.00 | 1,602.48 | 43,077 |
| 2024-07-02 | 1,640.00 | 1,723.50 | 1,630.00 | 1,720.00 | 1,593.22 | 53,477 |
| 2024-07-01 | 1,670.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,519.12 | 49,091 |
| 2024-06-28 | 1,635.00 | 1,720.00 | 1,620.00 | 1,665.00 | 1,542.27 | 60,184 |
| 2024-06-27 | 1,585.00 | 1,649.00 | 1,570.00 | 1,640.00 | 1,519.12 | 74,731 |
| 2024-06-26 | 1,605.00 | 1,620.00 | 1,551.00 | 1,570.00 | 1,454.28 | 60,824 |
| 2024-06-25 | 1,615.00 | 1,640.00 | 1,540.00 | 1,540.00 | 1,426.49 | 12,866 |
| 2024-06-24 | 1,640.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,509.85 | 20,520 |
| 2024-06-21 | 1,590.00 | 1,652.00 | 1,528.13 | 1,640.00 | 1,519.12 | 44,788 |
| 2024-06-20 | 1,635.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,463.54 | 27,340 |
| 2024-06-19 | 1,645.00 | 1,645.00 | 1,600.00 | 1,630.00 | 1,509.85 | 17,965 |
| 2024-06-18 | 1,640.00 | 1,670.00 | 1,638.00 | 1,640.00 | 1,519.12 | 30,943 |
| 2024-06-17 | 1,650.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,519.12 | 7,462 |
| 2024-06-14 | 1,682.00 | 1,682.00 | 1,617.50 | 1,650.00 | 1,528.38 | 38,601 |
| 2024-06-13 | 1,715.00 | 1,730.00 | 1,662.00 | 1,680.00 | 1,556.17 | 28,839 |
| 2024-06-12 | 1,745.00 | 1,765.00 | 1,680.00 | 1,680.00 | 1,556.17 | 8,351 |
| 2024-06-11 | 1,745.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,616.38 | 9,006 |
| 2024-06-10 | 1,745.00 | 1,770.00 | 1,720.00 | 1,765.00 | 1,634.90 | 7,864 |
| 2024-06-07 | 1,745.00 | 1,770.00 | 1,685.00 | 1,745.00 | 1,616.38 | 5,128 |
| 2024-06-06 | 1,775.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,616.38 | 10,092 |
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.