Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 655.00 | 661.00 | 630.00 | 635.00 | 574.51 | 25,311 |
| 2023-06-23 | 650.00 | 690.00 | 650.00 | 670.00 | 606.17 | 38,063 |
| 2023-06-22 | 670.00 | 679.80 | 640.00 | 650.00 | 588.08 | 39,180 |
| 2023-06-21 | 700.00 | 710.00 | 663.60 | 670.00 | 606.17 | 42,219 |
| 2023-06-20 | 690.00 | 707.00 | 685.55 | 700.00 | 633.31 | 19,848 |
| 2023-06-19 | 695.00 | 710.00 | 690.00 | 690.00 | 624.27 | 48,341 |
| 2023-06-16 | 670.00 | 710.00 | 662.00 | 695.00 | 628.79 | 59,128 |
| 2023-06-15 | 660.00 | 680.00 | 650.00 | 670.00 | 606.17 | 25,880 |
| 2023-06-14 | 680.00 | 690.00 | 650.00 | 676.00 | 611.60 | 41,079 |
| 2023-06-13 | 658.50 | 680.00 | 658.50 | 680.00 | 615.22 | 55,624 |
| 2023-06-12 | 640.00 | 664.00 | 632.00 | 655.00 | 592.60 | 48,951 |
| 2023-06-09 | 625.00 | 650.00 | 620.00 | 640.00 | 579.03 | 60,685 |
| 2023-06-08 | 630.00 | 644.00 | 610.00 | 625.00 | 565.46 | 71,147 |
| 2023-06-07 | 660.00 | 660.00 | 610.00 | 630.00 | 569.98 | 60,009 |
| 2023-06-06 | 670.00 | 680.00 | 630.00 | 666.00 | 602.55 | 89,260 |
| 2023-06-05 | 620.00 | 674.00 | 613.00 | 670.00 | 606.17 | 81,800 |
| 2023-06-02 | 598.90 | 627.85 | 598.90 | 615.00 | 556.41 | 105,934 |
| 2023-06-01 | 565.00 | 628.00 | 560.00 | 595.00 | 538.32 | 170,662 |
| 2023-05-31 | 495.00 | 600.00 | 495.00 | 578.00 | 520.22 | 430,194 |
| 2023-05-30 | 505.00 | 507.80 | 450.60 | 460.00 | 414.02 | 135,635 |
| 2023-05-26 | 505.00 | 510.00 | 492.00 | 500.00 | 450.02 | 26,423 |
| 2023-05-25 | 515.00 | 519.00 | 499.87 | 505.00 | 454.52 | 23,296 |
| 2023-05-24 | 496.00 | 530.00 | 492.08 | 515.00 | 463.52 | 71,937 |
| 2023-05-23 | 567.00 | 567.00 | 490.00 | 496.00 | 446.42 | 153,991 |
| 2023-05-22 | 574.00 | 574.00 | 560.00 | 570.00 | 513.02 | 14,956 |
| 2023-05-19 | 560.00 | 590.00 | 554.45 | 575.00 | 517.52 | 35,993 |
| 2023-05-18 | 562.00 | 570.08 | 550.00 | 560.00 | 504.02 | 63,994 |
| 2023-05-17 | 585.00 | 590.00 | 544.00 | 562.00 | 505.82 | 107,865 |
| 2023-05-16 | 620.00 | 629.00 | 580.00 | 585.00 | 526.52 | 97,884 |
| 2023-05-15 | 615.00 | 630.00 | 600.00 | 620.00 | 558.02 | 20,698 |
| 2023-05-12 | 615.00 | 622.00 | 608.00 | 615.00 | 553.52 | 11,511 |
| 2023-05-11 | 610.00 | 626.00 | 600.00 | 615.00 | 553.52 | 29,495 |
| 2023-05-10 | 630.00 | 640.00 | 600.00 | 610.00 | 549.02 | 10,169 |
| 2023-05-09 | 635.00 | 644.00 | 620.00 | 630.00 | 567.02 | 12,473 |
| 2023-05-05 | 630.00 | 650.00 | 622.00 | 635.00 | 571.52 | 11,708 |
| 2023-05-04 | 630.00 | 640.00 | 614.00 | 630.00 | 567.02 | 15,752 |
| 2023-05-03 | 595.00 | 640.00 | 580.00 | 630.00 | 567.02 | 35,021 |
| 2023-05-02 | 617.23 | 617.23 | 584.00 | 595.00 | 535.52 | 28,581 |
| 2023-04-28 | 620.00 | 630.00 | 613.60 | 620.00 | 558.02 | 7,230 |
| 2023-04-27 | 595.00 | 630.00 | 580.00 | 620.00 | 558.02 | 38,298 |
| 2023-04-26 | 609.00 | 609.00 | 590.00 | 595.00 | 535.52 | 18,920 |
| 2023-04-25 | 620.00 | 630.00 | 600.00 | 610.00 | 549.02 | 17,474 |
| 2023-04-24 | 630.00 | 640.00 | 614.10 | 620.00 | 558.02 | 18,785 |
| 2023-04-21 | 630.00 | 640.00 | 620.00 | 630.00 | 567.02 | 5,783 |
| 2023-04-20 | 630.00 | 640.00 | 614.20 | 630.00 | 567.02 | 18,882 |
| 2023-04-19 | 630.00 | 645.99 | 626.20 | 642.00 | 577.83 | 20,380 |
| 2023-04-18 | 640.00 | 650.00 | 626.00 | 630.00 | 567.02 | 22,936 |
| 2023-04-17 | 650.00 | 657.00 | 630.00 | 640.00 | 576.03 | 13,359 |
| 2023-04-14 | 650.00 | 660.00 | 610.00 | 645.00 | 580.53 | 106,527 |
| 2023-04-13 | 646.55 | 666.00 | 646.55 | 655.00 | 589.53 | 40,208 |
| 2023-04-12 | 628.00 | 660.00 | 623.45 | 646.00 | 581.43 | 72,306 |
| 2023-04-11 | 585.00 | 639.00 | 578.00 | 628.00 | 565.22 | 87,478 |
| 2023-04-06 | 565.00 | 594.00 | 564.00 | 585.00 | 526.52 | 31,078 |
| 2023-04-05 | 545.00 | 598.00 | 543.55 | 565.00 | 508.52 | 54,260 |
| 2023-04-04 | 560.00 | 563.30 | 540.00 | 545.00 | 490.52 | 23,959 |
| 2023-04-03 | 595.00 | 600.00 | 551.00 | 570.00 | 513.02 | 86,153 |
| 2023-03-31 | 545.00 | 605.00 | 541.00 | 595.00 | 535.52 | 109,183 |
| 2023-03-30 | 500.00 | 555.00 | 493.00 | 545.00 | 490.52 | 97,375 |
| 2023-03-29 | 500.00 | 507.00 | 481.00 | 500.00 | 450.02 | 43,872 |
| 2023-03-28 | 505.00 | 510.00 | 480.00 | 500.00 | 450.02 | 109,584 |
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.