Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,270.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,174.75 | 7,206 |
| 2024-03-07 | 1,270.00 | 1,298.00 | 1,261.00 | 1,270.00 | 1,152.07 | 65,464 |
| 2024-03-06 | 1,230.00 | 1,280.00 | 1,227.50 | 1,270.00 | 1,152.07 | 23,750 |
| 2024-03-05 | 1,240.00 | 1,270.00 | 1,223.00 | 1,245.00 | 1,129.39 | 38,168 |
| 2024-03-04 | 1,245.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,129.39 | 8,947 |
| 2024-03-01 | 1,250.00 | 1,280.00 | 1,214.00 | 1,245.00 | 1,129.39 | 44,437 |
| 2024-02-29 | 1,284.50 | 1,284.50 | 1,230.00 | 1,250.00 | 1,133.93 | 35,941 |
| 2024-02-28 | 1,330.00 | 1,340.00 | 1,252.00 | 1,280.00 | 1,161.14 | 71,661 |
| 2024-02-27 | 1,370.00 | 1,490.00 | 1,320.00 | 1,330.00 | 1,206.50 | 165,250 |
| 2024-02-26 | 1,300.00 | 1,368.00 | 1,280.00 | 1,365.00 | 1,238.25 | 96,076 |
| 2024-02-23 | 1,185.00 | 1,346.00 | 1,150.00 | 1,300.00 | 1,179.29 | 167,191 |
| 2024-02-22 | 1,120.00 | 1,160.00 | 1,110.00 | 1,160.00 | 1,052.29 | 10,680 |
| 2024-02-21 | 1,125.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,034.14 | 4,016 |
| 2024-02-20 | 1,135.00 | 1,140.00 | 1,106.60 | 1,125.00 | 1,020.54 | 20,553 |
| 2024-02-19 | 1,135.00 | 1,150.00 | 1,121.00 | 1,135.00 | 1,029.61 | 34,678 |
| 2024-02-16 | 1,095.00 | 1,160.00 | 1,080.00 | 1,135.00 | 1,029.61 | 61,559 |
| 2024-02-15 | 1,065.00 | 1,115.00 | 1,050.00 | 1,095.00 | 993.32 | 42,007 |
| 2024-02-14 | 1,050.00 | 1,080.00 | 1,050.00 | 1,065.00 | 966.11 | 26,131 |
| 2024-02-13 | 1,070.00 | 1,085.00 | 1,020.00 | 1,050.00 | 952.50 | 70,652 |
| 2024-02-12 | 1,120.00 | 1,130.00 | 1,043.50 | 1,070.00 | 970.64 | 100,186 |
| 2024-02-09 | 1,125.00 | 1,179.00 | 1,110.60 | 1,120.00 | 1,016.00 | 50,470 |
| 2024-02-08 | 1,130.00 | 1,148.00 | 1,102.00 | 1,125.00 | 1,020.54 | 51,697 |
| 2024-02-07 | 1,155.00 | 1,160.00 | 1,121.00 | 1,130.00 | 1,025.07 | 13,908 |
| 2024-02-06 | 1,145.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,047.75 | 31,015 |
| 2024-02-05 | 1,190.00 | 1,190.00 | 1,125.00 | 1,145.00 | 1,038.68 | 41,473 |
| 2024-02-02 | 1,200.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,097.64 | 16,381 |
| 2024-02-01 | 1,225.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,088.57 | 39,506 |
| 2024-01-31 | 1,210.00 | 1,230.00 | 1,182.00 | 1,225.00 | 1,111.25 | 30,417 |
| 2024-01-30 | 1,229.00 | 1,229.00 | 1,164.00 | 1,210.00 | 1,097.64 | 35,082 |
| 2024-01-29 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,120.32 | 13,637 |
| 2024-01-26 | 1,245.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,120.32 | 24,184 |
| 2024-01-25 | 1,290.00 | 1,310.00 | 1,220.00 | 1,245.00 | 1,129.39 | 57,743 |
| 2024-01-24 | 1,310.00 | 1,330.00 | 1,257.00 | 1,305.00 | 1,183.82 | 97,739 |
| 2024-01-23 | 1,167.00 | 1,308.10 | 1,167.00 | 1,290.00 | 1,170.21 | 204,567 |
| 2024-01-22 | 1,075.00 | 1,136.00 | 1,060.00 | 1,115.00 | 1,011.46 | 49,425 |
| 2024-01-19 | 1,152.00 | 1,152.00 | 1,063.00 | 1,090.00 | 988.79 | 102,415 |
| 2024-01-18 | 1,180.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,047.75 | 32,881 |
| 2024-01-17 | 1,210.00 | 1,230.00 | 1,160.00 | 1,180.00 | 1,070.43 | 99,921 |
| 2024-01-16 | 1,255.00 | 1,290.00 | 1,216.00 | 1,225.00 | 1,111.25 | 42,475 |
| 2024-01-15 | 1,300.00 | 1,310.00 | 1,243.00 | 1,255.00 | 1,138.46 | 35,023 |
| 2024-01-12 | 1,310.00 | 1,330.00 | 1,296.00 | 1,300.00 | 1,179.29 | 49,073 |
| 2024-01-11 | 1,290.00 | 1,335.00 | 1,270.00 | 1,310.00 | 1,188.36 | 101,591 |
| 2024-01-10 | 1,265.00 | 1,306.00 | 1,250.00 | 1,290.00 | 1,170.21 | 53,389 |
| 2024-01-09 | 1,285.00 | 1,300.00 | 1,245.00 | 1,275.00 | 1,156.61 | 31,545 |
| 2024-01-08 | 1,245.00 | 1,310.00 | 1,240.00 | 1,295.00 | 1,174.75 | 52,317 |
| 2024-01-05 | 1,240.00 | 1,290.00 | 1,230.00 | 1,270.00 | 1,152.07 | 55,339 |
| 2024-01-04 | 1,220.00 | 1,249.50 | 1,202.00 | 1,240.00 | 1,124.86 | 29,240 |
| 2024-01-03 | 1,215.00 | 1,238.00 | 1,190.00 | 1,220.00 | 1,106.71 | 11,357 |
| 2024-01-02 | 1,215.00 | 1,230.00 | 1,193.00 | 1,215.00 | 1,102.18 | 11,195 |
| 2023-12-29 | 1,198.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,102.18 | 11,984 |
| 2023-12-28 | 1,225.00 | 1,280.00 | 1,183.00 | 1,280.00 | 1,161.14 | 9,939 |
| 2023-12-27 | 1,245.00 | 1,260.00 | 1,211.00 | 1,225.00 | 1,111.25 | 23,714 |
| 2023-12-22 | 1,240.00 | 1,260.00 | 1,235.00 | 1,260.00 | 1,143.00 | 12,002 |
| 2023-12-21 | 1,225.00 | 1,250.00 | 1,218.00 | 1,240.00 | 1,124.86 | 9,668 |
| 2023-12-20 | 1,190.00 | 1,249.00 | 1,174.00 | 1,225.00 | 1,111.25 | 33,915 |
| 2023-12-19 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,079.50 | 21,619 |
| 2023-12-18 | 1,240.00 | 1,260.00 | 1,220.00 | 1,240.00 | 1,124.86 | 3,168 |
| 2023-12-15 | 1,260.00 | 1,280.00 | 1,222.00 | 1,240.00 | 1,124.86 | 21,032 |
| 2023-12-14 | 1,230.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,143.00 | 37,139 |
| 2023-12-13 | 1,230.00 | 1,260.00 | 1,210.00 | 1,230.00 | 1,115.79 | 16,008 |
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.