Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 490.00 | 520.00 | 480.00 | 505.00 | 454.52 | 59,036 |
| 2023-03-24 | 525.00 | 526.80 | 470.00 | 490.00 | 441.02 | 134,627 |
| 2023-03-23 | 553.00 | 553.00 | 510.00 | 525.00 | 472.52 | 64,256 |
| 2023-03-22 | 570.00 | 577.00 | 550.00 | 560.00 | 504.02 | 21,564 |
| 2023-03-21 | 570.00 | 594.00 | 560.00 | 570.00 | 513.02 | 47,419 |
| 2023-03-20 | 590.00 | 590.00 | 540.21 | 565.00 | 508.52 | 88,468 |
| 2023-03-17 | 543.00 | 619.00 | 541.00 | 590.00 | 531.02 | 178,725 |
| 2023-03-16 | 545.00 | 564.40 | 510.21 | 543.00 | 488.72 | 163,299 |
| 2023-03-15 | 609.40 | 609.40 | 492.00 | 540.00 | 486.02 | 522,392 |
| 2023-03-14 | 725.00 | 735.50 | 550.00 | 610.00 | 549.02 | 568,307 |
| 2023-03-13 | 760.00 | 770.00 | 670.00 | 704.00 | 633.63 | 281,831 |
| 2023-03-10 | 750.00 | 766.00 | 731.00 | 760.00 | 684.03 | 56,815 |
| 2023-03-09 | 765.00 | 769.00 | 720.00 | 755.00 | 679.53 | 119,655 |
| 2023-03-08 | 770.00 | 776.00 | 750.00 | 765.00 | 688.53 | 44,006 |
| 2023-03-07 | 785.00 | 790.00 | 756.55 | 770.00 | 693.03 | 63,081 |
| 2023-03-06 | 785.00 | 800.00 | 773.00 | 785.00 | 706.53 | 131,016 |
| 2023-03-03 | 770.00 | 790.00 | 756.00 | 785.00 | 706.53 | 123,878 |
| 2023-03-02 | 740.00 | 780.00 | 726.30 | 770.00 | 693.03 | 133,329 |
| 2023-03-01 | 718.00 | 740.00 | 716.60 | 740.00 | 666.03 | 92,243 |
| 2023-02-28 | 700.00 | 726.00 | 684.00 | 718.00 | 646.23 | 97,075 |
| 2023-02-27 | 665.00 | 706.00 | 642.00 | 700.00 | 630.03 | 114,791 |
| 2023-02-24 | 650.00 | 690.00 | 650.00 | 665.00 | 598.53 | 173,910 |
| 2023-02-23 | 630.00 | 655.80 | 602.00 | 650.00 | 585.03 | 47,758 |
| 2023-02-22 | 640.00 | 640.00 | 600.00 | 630.00 | 567.02 | 55,539 |
| 2023-02-21 | 648.00 | 648.00 | 630.00 | 640.00 | 576.03 | 15,680 |
| 2023-02-20 | 655.00 | 660.00 | 633.00 | 650.00 | 585.03 | 18,919 |
| 2023-02-17 | 655.00 | 660.00 | 640.00 | 656.00 | 590.43 | 82,428 |
| 2023-02-16 | 660.00 | 677.15 | 650.00 | 655.00 | 589.53 | 71,082 |
| 2023-02-15 | 640.00 | 668.00 | 622.20 | 660.00 | 594.03 | 44,721 |
| 2023-02-14 | 645.00 | 649.00 | 625.55 | 640.00 | 576.03 | 59,374 |
| 2023-02-13 | 685.00 | 690.00 | 629.40 | 645.00 | 580.53 | 184,290 |
| 2023-02-10 | 685.00 | 725.00 | 660.00 | 685.00 | 616.53 | 90,162 |
| 2023-02-09 | 709.00 | 709.00 | 670.00 | 685.00 | 616.53 | 58,542 |
| 2023-02-08 | 710.00 | 720.00 | 700.00 | 710.00 | 639.03 | 31,864 |
| 2023-02-07 | 696.00 | 730.00 | 696.00 | 710.00 | 639.03 | 80,576 |
| 2023-02-06 | 705.00 | 715.80 | 684.00 | 690.00 | 621.03 | 68,388 |
| 2023-02-03 | 680.00 | 710.00 | 662.00 | 705.00 | 634.53 | 55,351 |
| 2023-02-02 | 670.00 | 699.00 | 667.00 | 680.00 | 612.03 | 59,862 |
| 2023-02-01 | 660.00 | 680.00 | 660.00 | 670.00 | 603.03 | 40,744 |
| 2023-01-31 | 622.00 | 680.00 | 615.55 | 657.00 | 591.33 | 188,940 |
| 2023-01-30 | 662.20 | 662.20 | 600.00 | 622.00 | 559.82 | 174,781 |
| 2023-01-27 | 690.50 | 690.50 | 650.00 | 663.00 | 596.73 | 172,520 |
| 2023-01-26 | 700.00 | 713.00 | 682.00 | 692.00 | 622.83 | 113,490 |
| 2023-01-25 | 715.00 | 734.45 | 693.00 | 700.00 | 630.03 | 142,882 |
| 2023-01-24 | 675.00 | 740.00 | 669.00 | 715.00 | 643.53 | 397,215 |
| 2023-01-23 | 623.00 | 640.00 | 611.60 | 638.00 | 574.22 | 46,244 |
| 2023-01-20 | 615.00 | 640.00 | 615.00 | 640.00 | 576.03 | 94,098 |
| 2023-01-19 | 623.00 | 638.00 | 606.20 | 610.00 | 549.02 | 108,443 |
| 2023-01-18 | 605.00 | 629.23 | 582.10 | 623.00 | 560.72 | 122,049 |
| 2023-01-17 | 625.00 | 650.00 | 601.30 | 606.00 | 545.42 | 260,857 |
| 2023-01-16 | 550.00 | 627.00 | 550.00 | 620.00 | 558.02 | 466,696 |
| 2023-01-13 | 510.00 | 550.00 | 510.00 | 550.00 | 495.02 | 82,635 |
| 2023-01-12 | 487.50 | 517.40 | 485.00 | 508.00 | 457.22 | 133,178 |
| 2023-01-11 | 472.50 | 490.00 | 462.66 | 487.50 | 438.77 | 122,761 |
| 2023-01-10 | 500.00 | 504.00 | 450.00 | 470.00 | 423.02 | 300,648 |
| 2023-01-09 | 555.00 | 558.00 | 501.00 | 504.00 | 453.62 | 205,998 |
| 2023-01-06 | 560.00 | 570.00 | 550.00 | 555.00 | 499.52 | 56,513 |
| 2023-01-05 | 563.00 | 563.80 | 542.20 | 560.00 | 504.02 | 68,510 |
| 2023-01-04 | 560.00 | 576.00 | 554.60 | 563.00 | 506.72 | 216,338 |
| 2023-01-03 | 506.00 | 559.96 | 503.65 | 558.00 | 502.22 | 222,124 |
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.