Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 508.00 | 515.00 | 501.80 | 506.00 | 455.42 | 23,739 |
| 2022-12-29 | 495.00 | 515.22 | 490.00 | 508.00 | 457.22 | 47,902 |
| 2022-12-28 | 513.00 | 528.00 | 475.06 | 495.00 | 445.52 | 135,148 |
| 2022-12-23 | 499.00 | 548.00 | 499.00 | 512.00 | 460.82 | 345,787 |
| 2022-12-22 | 450.00 | 509.00 | 440.00 | 495.00 | 445.52 | 394,827 |
| 2022-12-21 | 430.00 | 457.00 | 429.45 | 450.00 | 405.02 | 179,096 |
| 2022-12-20 | 417.50 | 433.75 | 416.00 | 430.00 | 387.02 | 85,807 |
| 2022-12-19 | 401.00 | 419.00 | 401.00 | 417.50 | 375.77 | 105,224 |
| 2022-12-16 | 412.40 | 412.40 | 390.00 | 400.00 | 360.02 | 89,787 |
| 2022-12-15 | 425.00 | 426.75 | 405.00 | 412.50 | 371.27 | 81,952 |
| 2022-12-14 | 425.00 | 436.80 | 415.00 | 425.00 | 382.52 | 117,634 |
| 2022-12-13 | 427.50 | 430.00 | 416.70 | 425.00 | 382.52 | 62,673 |
| 2022-12-12 | 417.50 | 440.00 | 415.00 | 425.00 | 382.52 | 172,380 |
| 2022-12-09 | 415.00 | 418.00 | 406.50 | 410.00 | 369.02 | 49,697 |
| 2022-12-08 | 412.50 | 423.00 | 404.10 | 415.00 | 373.52 | 85,337 |
| 2022-12-07 | 395.00 | 419.00 | 390.50 | 412.50 | 371.27 | 125,857 |
| 2022-12-06 | 380.00 | 397.00 | 380.00 | 394.00 | 354.62 | 109,345 |
| 2022-12-05 | 375.00 | 380.00 | 370.00 | 375.00 | 337.51 | 42,874 |
| 2022-12-02 | 392.50 | 399.90 | 370.00 | 380.00 | 342.01 | 134,173 |
| 2022-12-01 | 370.00 | 394.00 | 362.65 | 392.50 | 353.27 | 122,957 |
| 2022-11-30 | 357.50 | 376.50 | 355.11 | 370.00 | 333.01 | 42,638 |
| 2022-11-29 | 352.50 | 365.00 | 345.00 | 357.50 | 321.76 | 106,653 |
| 2022-11-28 | 365.00 | 400.00 | 350.00 | 352.50 | 317.26 | 460,148 |
| 2022-11-25 | 345.00 | 349.20 | 335.00 | 340.00 | 306.01 | 44,728 |
| 2022-11-24 | 330.00 | 353.75 | 330.00 | 345.00 | 310.51 | 120,079 |
| 2022-11-23 | 315.00 | 334.00 | 315.00 | 330.00 | 297.01 | 57,309 |
| 2022-11-22 | 292.50 | 315.00 | 277.50 | 312.50 | 281.26 | 49,795 |
| 2022-11-21 | 287.50 | 300.00 | 286.55 | 297.50 | 267.76 | 56,765 |
| 2022-11-18 | 287.50 | 290.00 | 286.00 | 287.50 | 258.76 | 6,177 |
| 2022-11-17 | 287.50 | 289.24 | 285.00 | 287.50 | 258.76 | 10,533 |
| 2022-11-16 | 285.00 | 290.00 | 282.50 | 287.50 | 258.76 | 8,112 |
| 2022-11-15 | 285.00 | 290.00 | 280.00 | 285.00 | 256.51 | 10,252 |
| 2022-11-14 | 285.00 | 290.00 | 280.00 | 285.00 | 256.51 | 70,984 |
| 2022-11-11 | 285.00 | 290.00 | 282.50 | 285.00 | 256.51 | 13,245 |
| 2022-11-10 | 291.20 | 291.20 | 285.00 | 285.00 | 256.51 | 12,643 |
| 2022-11-09 | 292.50 | 294.00 | 288.00 | 292.50 | 263.26 | 37,664 |
| 2022-11-08 | 292.50 | 299.70 | 285.00 | 295.00 | 265.51 | 21,703 |
| 2022-11-07 | 290.34 | 300.00 | 290.34 | 292.50 | 263.26 | 10,130 |
| 2022-11-04 | 290.00 | 300.00 | 290.00 | 295.00 | 265.51 | 14,939 |
| 2022-11-03 | 289.50 | 300.00 | 289.50 | 290.00 | 261.01 | 12,232 |
| 2022-11-02 | 288.45 | 294.70 | 288.45 | 290.00 | 261.01 | 28,267 |
| 2022-11-01 | 272.50 | 293.50 | 270.00 | 285.00 | 256.51 | 28,722 |
| 2022-10-31 | 278.50 | 281.65 | 270.50 | 272.50 | 245.26 | 33,057 |
| 2022-10-28 | 280.00 | 282.00 | 278.00 | 278.50 | 250.66 | 13,858 |
| 2022-10-27 | 285.00 | 295.00 | 280.00 | 280.00 | 252.01 | 45,348 |
| 2022-10-26 | 280.00 | 289.00 | 280.00 | 285.00 | 256.51 | 31,508 |
| 2022-10-25 | 280.00 | 283.00 | 278.55 | 280.00 | 252.01 | 18,729 |
| 2022-10-24 | 265.00 | 285.00 | 260.00 | 280.00 | 252.01 | 49,404 |
| 2022-10-21 | 262.50 | 265.00 | 260.00 | 265.00 | 238.51 | 38,070 |
| 2022-10-20 | 260.00 | 267.40 | 258.00 | 262.50 | 236.26 | 27,890 |
| 2022-10-19 | 267.50 | 275.00 | 255.00 | 260.00 | 234.01 | 42,671 |
| 2022-10-18 | 265.00 | 275.00 | 265.00 | 267.50 | 240.76 | 58,274 |
| 2022-10-17 | 247.40 | 274.00 | 247.40 | 265.00 | 238.51 | 96,138 |
| 2022-10-14 | 245.00 | 260.00 | 240.55 | 245.00 | 220.51 | 77,005 |
| 2022-10-13 | 230.00 | 249.00 | 226.55 | 245.00 | 220.51 | 69,640 |
| 2022-10-12 | 223.00 | 230.00 | 223.00 | 227.50 | 204.76 | 17,254 |
| 2022-10-11 | 220.00 | 225.00 | 216.60 | 217.50 | 195.76 | 6,447 |
| 2022-10-10 | 212.50 | 223.80 | 212.00 | 217.50 | 195.76 | 30,008 |
| 2022-10-07 | 212.00 | 219.00 | 212.00 | 212.50 | 191.26 | 10,599 |
| 2022-10-06 | 207.50 | 215.00 | 206.55 | 207.50 | 186.76 | 3,846 |
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.