Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 200.00 | 214.00 | 195.00 | 207.50 | 186.76 | 23,275 |
| 2022-10-04 | 202.50 | 205.00 | 198.60 | 200.00 | 180.01 | 18,521 |
| 2022-10-03 | 202.50 | 210.00 | 198.60 | 202.50 | 182.26 | 11,268 |
| 2022-09-30 | 202.50 | 210.00 | 196.00 | 202.50 | 182.26 | 10,393 |
| 2022-09-29 | 202.50 | 210.00 | 202.50 | 202.50 | 182.26 | 15,138 |
| 2022-09-28 | 212.50 | 212.50 | 192.00 | 202.50 | 182.26 | 22,212 |
| 2022-09-27 | 220.00 | 238.00 | 210.00 | 215.00 | 193.51 | 86,883 |
| 2022-09-26 | 212.50 | 220.00 | 210.00 | 215.00 | 193.51 | 10,045 |
| 2022-09-23 | 220.00 | 225.00 | 211.00 | 212.50 | 191.26 | 34,883 |
| 2022-09-22 | 215.00 | 225.00 | 210.00 | 220.00 | 198.01 | 24,773 |
| 2022-09-21 | 212.50 | 220.00 | 210.00 | 215.00 | 193.51 | 39,073 |
| 2022-09-20 | 205.89 | 214.50 | 205.89 | 212.50 | 191.26 | 24,725 |
| 2022-09-16 | 202.50 | 210.00 | 202.00 | 205.00 | 184.51 | 15,642 |
| 2022-09-15 | 200.00 | 205.00 | 195.00 | 202.50 | 182.26 | 20,842 |
| 2022-09-14 | 187.76 | 201.50 | 187.76 | 200.00 | 180.01 | 40,584 |
| 2022-09-13 | 195.00 | 208.80 | 186.50 | 187.50 | 168.76 | 115,936 |
| 2022-09-12 | 175.00 | 185.00 | 175.00 | 180.00 | 162.01 | 17,186 |
| 2022-09-09 | 182.50 | 182.89 | 175.00 | 175.00 | 157.51 | 25,761 |
| 2022-09-08 | 187.50 | 190.00 | 180.00 | 182.50 | 164.26 | 18,360 |
| 2022-09-07 | 187.50 | 205.00 | 186.00 | 189.00 | 170.11 | 54,755 |
| 2022-09-06 | 177.77 | 199.90 | 177.77 | 190.00 | 171.01 | 60,006 |
| 2022-09-05 | 177.50 | 179.75 | 175.00 | 177.50 | 159.76 | 11,073 |
| 2022-09-02 | 175.00 | 179.00 | 171.14 | 177.50 | 159.76 | 6,100 |
| 2022-09-01 | 175.00 | 180.00 | 171.14 | 175.00 | 157.51 | 46,032 |
| 2022-08-31 | 175.00 | 180.00 | 174.50 | 175.00 | 157.51 | 9,595 |
| 2022-08-30 | 175.00 | 180.00 | 172.06 | 175.00 | 157.51 | 7 |
| 2022-08-26 | 175.00 | 175.20 | 171.76 | 175.00 | 157.51 | 56,554 |
| 2022-08-25 | 175.00 | 175.00 | 170.00 | 175.00 | 157.51 | 5,214 |
| 2022-08-24 | 175.00 | 175.00 | 171.76 | 175.00 | 157.51 | 52,105 |
| 2022-08-23 | 175.00 | 175.00 | 172.67 | 175.00 | 157.51 | 2,611 |
| 2022-08-22 | 175.00 | 180.00 | 175.00 | 175.00 | 157.51 | 2 |
| 2022-08-19 | 175.00 | 175.00 | 172.67 | 175.00 | 157.51 | 10,148 |
| 2022-08-18 | 175.00 | 180.00 | 172.67 | 175.00 | 157.51 | 10,237 |
| 2022-08-17 | 175.00 | 175.00 | 172.67 | 175.00 | 157.51 | 7,588 |
| 2022-08-16 | 175.00 | 180.00 | 172.67 | 175.00 | 157.51 | 5,753 |
| 2022-08-15 | 175.00 | 177.50 | 170.00 | 175.00 | 157.51 | 29,273 |
| 2022-08-12 | 175.00 | 180.00 | 171.00 | 175.00 | 157.51 | 21,598 |
| 2022-08-11 | 167.50 | 180.00 | 166.70 | 175.00 | 157.51 | 32,690 |
| 2022-08-10 | 168.80 | 168.80 | 162.55 | 167.50 | 150.76 | 27,677 |
| 2022-08-09 | 172.50 | 175.00 | 170.00 | 170.00 | 153.01 | 402 |
| 2022-08-08 | 170.00 | 173.50 | 167.55 | 170.00 | 153.01 | 8,557 |
| 2022-08-05 | 182.50 | 185.00 | 166.00 | 170.00 | 153.01 | 47,450 |
| 2022-08-04 | 182.50 | 185.00 | 180.00 | 182.50 | 164.26 | 25,284 |
| 2022-08-03 | 190.00 | 190.45 | 177.00 | 182.50 | 164.26 | 50,290 |
| 2022-08-02 | 190.00 | 195.00 | 187.00 | 190.00 | 171.01 | 3,003 |
| 2022-08-01 | 190.00 | 195.00 | 184.55 | 190.00 | 171.01 | 8,581 |
| 2022-07-29 | 195.00 | 200.00 | 186.30 | 200.00 | 180.01 | 9,596 |
| 2022-07-28 | 195.00 | 195.00 | 190.00 | 195.00 | 175.51 | 12,016 |
| 2022-07-27 | 196.00 | 196.00 | 195.00 | 195.00 | 175.51 | 2,699 |
| 2022-07-26 | 197.50 | 200.00 | 195.00 | 197.50 | 177.76 | 669 |
| 2022-07-25 | 197.50 | 200.00 | 195.00 | 197.50 | 177.76 | 1,300 |
| 2022-07-22 | 199.99 | 199.99 | 195.00 | 197.50 | 177.76 | 16,779 |
| 2022-07-21 | 200.00 | 201.00 | 196.80 | 200.00 | 180.01 | 3,577 |
| 2022-07-20 | 197.50 | 205.00 | 196.70 | 200.00 | 180.01 | 25,890 |
| 2022-07-19 | 197.50 | 219.00 | 192.33 | 197.50 | 177.76 | 158,687 |
| 2022-07-18 | 185.50 | 190.00 | 182.60 | 187.50 | 168.76 | 19,111 |
| 2022-07-15 | 185.00 | 187.00 | 182.00 | 186.00 | 167.41 | 8,461 |
| 2022-07-14 | 185.00 | 187.20 | 185.00 | 185.00 | 166.51 | 1,535 |
| 2022-07-13 | 187.24 | 187.24 | 181.16 | 185.00 | 166.51 | 6,720 |
| 2022-07-12 | 183.60 | 188.44 | 183.60 | 187.50 | 168.76 | 12,577 |
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.