Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,111.25 | 17,559 |
| 2023-12-11 | 1,235.00 | 1,250.00 | 1,196.00 | 1,225.00 | 1,111.25 | 32,987 |
| 2023-12-08 | 1,167.50 | 1,243.00 | 1,153.60 | 1,240.00 | 1,124.86 | 69,575 |
| 2023-12-07 | 1,120.00 | 1,170.00 | 1,105.00 | 1,167.50 | 1,059.09 | 43,843 |
| 2023-12-06 | 1,120.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,016.00 | 24,407 |
| 2023-12-05 | 1,140.00 | 1,147.50 | 1,092.00 | 1,105.00 | 1,002.39 | 23,674 |
| 2023-12-04 | 1,130.00 | 1,195.00 | 1,120.00 | 1,140.00 | 1,034.14 | 38,983 |
| 2023-12-01 | 1,085.00 | 1,150.00 | 1,070.00 | 1,140.00 | 1,034.14 | 50,895 |
| 2023-11-30 | 1,080.00 | 1,104.50 | 1,060.00 | 1,085.00 | 984.25 | 25,011 |
| 2023-11-29 | 1,080.00 | 1,100.00 | 1,062.00 | 1,090.00 | 988.79 | 12,675 |
| 2023-11-28 | 1,050.00 | 1,100.00 | 1,040.00 | 1,080.00 | 979.71 | 35,774 |
| 2023-11-27 | 1,115.00 | 1,130.00 | 1,042.00 | 1,050.00 | 952.50 | 57,219 |
| 2023-11-24 | 1,110.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,011.46 | 33,802 |
| 2023-11-23 | 1,125.00 | 1,140.00 | 1,096.55 | 1,115.00 | 1,011.46 | 33,804 |
| 2023-11-22 | 1,165.00 | 1,201.00 | 1,130.00 | 1,130.00 | 1,022.35 | 95,552 |
| 2023-11-21 | 1,080.00 | 1,175.00 | 1,077.00 | 1,150.00 | 1,040.45 | 57,077 |
| 2023-11-20 | 1,070.00 | 1,098.00 | 1,040.00 | 1,080.00 | 977.11 | 27,595 |
| 2023-11-17 | 1,065.00 | 1,088.00 | 1,050.00 | 1,070.00 | 968.07 | 9,525 |
| 2023-11-16 | 1,075.00 | 1,090.00 | 1,050.00 | 1,065.00 | 963.54 | 10,531 |
| 2023-11-15 | 1,085.00 | 1,135.00 | 1,065.32 | 1,075.00 | 972.59 | 47,714 |
| 2023-11-14 | 1,040.00 | 1,100.00 | 1,036.00 | 1,100.00 | 995.21 | 25,448 |
| 2023-11-13 | 1,065.00 | 1,065.00 | 1,030.00 | 1,040.00 | 940.92 | 13,269 |
| 2023-11-10 | 1,040.00 | 1,080.00 | 1,030.00 | 1,065.00 | 963.54 | 24,186 |
| 2023-11-09 | 1,040.00 | 1,050.00 | 986.00 | 1,050.00 | 949.97 | 110,741 |
| 2023-11-08 | 1,140.00 | 1,145.00 | 1,010.00 | 1,040.00 | 940.92 | 116,267 |
| 2023-11-07 | 1,150.00 | 1,170.00 | 1,132.00 | 1,150.00 | 1,040.45 | 19,386 |
| 2023-11-06 | 1,130.00 | 1,170.00 | 1,117.00 | 1,155.00 | 1,044.97 | 24,441 |
| 2023-11-03 | 1,056.13 | 1,130.00 | 1,056.13 | 1,120.00 | 1,013.30 | 41,725 |
| 2023-11-02 | 1,015.00 | 1,100.00 | 1,011.00 | 1,070.00 | 968.07 | 53,486 |
| 2023-11-01 | 1,025.00 | 1,030.00 | 982.00 | 1,015.00 | 918.31 | 38,639 |
| 2023-10-31 | 1,050.00 | 1,070.00 | 1,010.00 | 1,020.00 | 922.83 | 26,524 |
| 2023-10-30 | 996.00 | 1,070.00 | 986.63 | 1,070.00 | 968.07 | 69,185 |
| 2023-10-27 | 1,010.00 | 1,070.00 | 992.00 | 1,000.00 | 904.73 | 71,607 |
| 2023-10-26 | 1,085.00 | 1,100.00 | 1,000.05 | 1,005.00 | 909.26 | 110,850 |
| 2023-10-25 | 1,100.00 | 1,104.00 | 1,050.00 | 1,085.00 | 981.64 | 32,766 |
| 2023-10-24 | 1,145.00 | 1,154.00 | 1,085.00 | 1,100.00 | 995.21 | 52,410 |
| 2023-10-23 | 1,150.00 | 1,200.00 | 1,130.00 | 1,150.00 | 1,040.45 | 78,045 |
| 2023-10-20 | 1,220.00 | 1,230.00 | 1,106.00 | 1,145.00 | 1,035.92 | 112,212 |
| 2023-10-19 | 1,215.00 | 1,228.00 | 1,200.00 | 1,215.00 | 1,099.25 | 57,626 |
| 2023-10-18 | 1,215.00 | 1,230.00 | 1,210.55 | 1,215.00 | 1,099.25 | 11,753 |
| 2023-10-17 | 1,225.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,099.25 | 19,456 |
| 2023-10-16 | 1,255.00 | 1,259.00 | 1,199.42 | 1,225.00 | 1,108.30 | 97,543 |
| 2023-10-13 | 1,260.00 | 1,278.00 | 1,240.00 | 1,260.00 | 1,139.97 | 71,131 |
| 2023-10-12 | 1,211.00 | 1,284.00 | 1,211.00 | 1,260.00 | 1,139.97 | 101,748 |
| 2023-10-11 | 1,146.00 | 1,244.00 | 1,146.00 | 1,210.00 | 1,094.73 | 84,533 |
| 2023-10-10 | 1,125.00 | 1,158.00 | 1,110.00 | 1,140.00 | 1,031.40 | 22,824 |
| 2023-10-09 | 1,110.00 | 1,150.00 | 1,100.00 | 1,125.00 | 1,017.83 | 47,383 |
| 2023-10-06 | 1,030.00 | 1,120.00 | 1,021.00 | 1,110.00 | 1,004.26 | 104,481 |
| 2023-10-05 | 1,120.00 | 1,130.00 | 1,010.00 | 1,030.00 | 931.88 | 119,153 |
| 2023-10-04 | 1,200.00 | 1,220.00 | 1,070.00 | 1,120.00 | 1,013.30 | 159,612 |
| 2023-10-03 | 1,260.00 | 1,274.80 | 1,183.55 | 1,200.00 | 1,085.68 | 556,008 |
| 2023-10-02 | 1,150.00 | 1,263.00 | 1,150.00 | 1,260.00 | 1,139.97 | 163,883 |
| 2023-09-29 | 1,135.00 | 1,157.00 | 1,110.00 | 1,140.00 | 1,031.40 | 81,359 |
| 2023-09-28 | 1,135.00 | 1,187.00 | 1,100.00 | 1,145.00 | 1,035.92 | 177,112 |
| 2023-09-27 | 975.00 | 1,139.00 | 973.50 | 1,130.00 | 1,022.35 | 321,031 |
| 2023-09-26 | 995.00 | 1,026.80 | 962.00 | 980.00 | 886.64 | 202,303 |
| 2023-09-25 | 937.40 | 958.40 | 937.40 | 950.00 | 859.50 | 40,548 |
| 2023-09-22 | 922.10 | 944.00 | 922.10 | 935.00 | 845.93 | 27,665 |
| 2023-09-21 | 910.00 | 920.00 | 895.55 | 915.00 | 827.83 | 31,269 |
| 2023-09-20 | 944.22 | 944.22 | 893.55 | 910.00 | 823.31 | 56,014 |
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.