Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,775.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,616.38 | 10,092 |
| 2024-06-05 | 1,805.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,621.01 | 16,682 |
| 2024-06-04 | 1,815.00 | 1,830.00 | 1,780.00 | 1,800.00 | 1,667.32 | 6,058 |
| 2024-06-03 | 1,825.00 | 1,850.00 | 1,780.00 | 1,825.00 | 1,690.48 | 17,920 |
| 2024-05-31 | 1,820.00 | 1,850.00 | 1,787.00 | 1,810.00 | 1,676.58 | 21,141 |
| 2024-05-30 | 1,735.00 | 1,840.00 | 1,715.00 | 1,820.00 | 1,685.85 | 21,140 |
| 2024-05-29 | 1,820.00 | 1,885.00 | 1,764.00 | 1,790.00 | 1,623.79 | 21,925 |
| 2024-05-28 | 1,820.00 | 1,840.00 | 1,801.00 | 1,820.00 | 1,651.00 | 15,909 |
| 2024-05-24 | 1,820.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,651.00 | 8,879 |
| 2024-05-23 | 1,810.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,651.00 | 7,644 |
| 2024-05-22 | 1,825.00 | 1,850.00 | 1,780.00 | 1,840.00 | 1,669.14 | 25,765 |
| 2024-05-21 | 1,700.00 | 1,850.00 | 1,680.00 | 1,850.00 | 1,678.21 | 29,068 |
| 2024-05-20 | 1,680.00 | 1,720.00 | 1,660.00 | 1,685.00 | 1,528.54 | 18,971 |
| 2024-05-17 | 1,700.00 | 1,703.00 | 1,603.54 | 1,680.00 | 1,524.00 | 45,835 |
| 2024-05-16 | 1,735.00 | 1,750.00 | 1,665.00 | 1,700.00 | 1,542.14 | 16,869 |
| 2024-05-15 | 1,735.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,573.89 | 19,327 |
| 2024-05-14 | 1,740.00 | 1,750.00 | 1,620.00 | 1,620.00 | 1,469.57 | 26,353 |
| 2024-05-13 | 1,740.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,573.89 | 34,700 |
| 2024-05-10 | 1,725.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,578.43 | 33,085 |
| 2024-05-09 | 1,630.00 | 1,760.00 | 1,610.00 | 1,725.00 | 1,564.82 | 92,506 |
| 2024-05-08 | 1,800.00 | 1,820.00 | 1,573.00 | 1,630.00 | 1,478.64 | 148,728 |
| 2024-05-07 | 1,857.50 | 1,870.00 | 1,780.00 | 1,800.00 | 1,632.86 | 33,707 |
| 2024-05-03 | 1,880.00 | 1,880.00 | 1,835.00 | 1,857.50 | 1,685.02 | 51,789 |
| 2024-05-02 | 1,850.00 | 1,900.00 | 1,755.00 | 1,755.00 | 1,592.04 | 24,085 |
| 2024-05-01 | 1,840.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,678.21 | 7,980 |
| 2024-04-30 | 1,870.00 | 1,880.00 | 1,820.00 | 1,840.00 | 1,669.14 | 30,774 |
| 2024-04-29 | 1,860.00 | 1,925.00 | 1,850.00 | 1,880.00 | 1,705.43 | 17,565 |
| 2024-04-26 | 1,836.00 | 1,870.00 | 1,836.00 | 1,870.00 | 1,696.36 | 20,439 |
| 2024-04-25 | 1,875.00 | 1,878.00 | 1,800.00 | 1,830.00 | 1,660.07 | 32,440 |
| 2024-04-24 | 1,925.00 | 1,950.00 | 1,812.00 | 1,875.00 | 1,700.89 | 61,067 |
| 2024-04-23 | 1,920.00 | 1,970.00 | 1,900.00 | 1,935.00 | 1,755.32 | 47,706 |
| 2024-04-22 | 1,935.00 | 1,950.00 | 1,906.00 | 1,930.00 | 1,750.79 | 44,543 |
| 2024-04-19 | 1,890.00 | 1,948.20 | 1,835.00 | 1,945.00 | 1,764.39 | 70,491 |
| 2024-04-18 | 1,890.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,714.50 | 14,013 |
| 2024-04-17 | 1,840.00 | 1,897.00 | 1,830.00 | 1,890.00 | 1,714.50 | 47,012 |
| 2024-04-16 | 1,850.00 | 1,859.00 | 1,830.00 | 1,840.00 | 1,669.14 | 32,791 |
| 2024-04-15 | 1,850.00 | 1,860.00 | 1,830.00 | 1,850.00 | 1,678.21 | 28,861 |
| 2024-04-12 | 1,825.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,682.75 | 36,198 |
| 2024-04-11 | 1,820.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,655.54 | 33,010 |
| 2024-04-10 | 1,870.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,660.07 | 27,267 |
| 2024-04-09 | 1,895.00 | 1,950.00 | 1,850.00 | 1,870.00 | 1,696.36 | 64,143 |
| 2024-04-08 | 1,840.00 | 1,930.00 | 1,800.00 | 1,915.00 | 1,737.18 | 58,553 |
| 2024-04-05 | 1,860.00 | 1,900.00 | 1,805.00 | 1,875.00 | 1,700.89 | 29,009 |
| 2024-04-04 | 1,810.00 | 1,894.00 | 1,790.00 | 1,860.00 | 1,687.29 | 41,576 |
| 2024-04-03 | 1,830.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,641.93 | 72,096 |
| 2024-04-02 | 1,805.00 | 1,840.00 | 1,790.00 | 1,830.00 | 1,660.07 | 61,349 |
| 2024-03-28 | 1,770.00 | 1,850.00 | 1,762.00 | 1,830.00 | 1,660.07 | 186,536 |
| 2024-03-27 | 1,665.00 | 1,770.00 | 1,650.00 | 1,750.00 | 1,587.50 | 227,971 |
| 2024-03-26 | 1,553.00 | 1,680.00 | 1,553.00 | 1,650.00 | 1,496.79 | 171,603 |
| 2024-03-25 | 1,500.00 | 1,580.00 | 1,495.00 | 1,550.00 | 1,406.07 | 49,036 |
| 2024-03-22 | 1,505.00 | 1,510.00 | 1,433.00 | 1,500.00 | 1,360.71 | 57,754 |
| 2024-03-21 | 1,515.00 | 1,550.00 | 1,470.00 | 1,510.00 | 1,369.79 | 228,821 |
| 2024-03-20 | 1,450.00 | 1,524.80 | 1,440.00 | 1,520.00 | 1,378.86 | 216,467 |
| 2024-03-19 | 1,450.00 | 1,500.00 | 1,370.00 | 1,450.00 | 1,315.36 | 317,286 |
| 2024-03-18 | 1,330.00 | 1,387.00 | 1,330.00 | 1,365.00 | 1,238.25 | 78,659 |
| 2024-03-15 | 1,305.00 | 1,340.00 | 1,290.00 | 1,320.00 | 1,197.43 | 25,813 |
| 2024-03-14 | 1,295.00 | 1,320.00 | 1,291.00 | 1,305.00 | 1,183.82 | 13,999 |
| 2024-03-13 | 1,340.00 | 1,360.00 | 1,285.14 | 1,290.00 | 1,170.21 | 49,774 |
| 2024-03-12 | 1,285.00 | 1,360.00 | 1,272.00 | 1,340.00 | 1,215.57 | 23,271 |
| 2024-03-11 | 1,295.00 | 1,320.00 | 1,272.00 | 1,285.00 | 1,165.68 | 28,484 |
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.