Yu Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	186.80	186.80	180.00	185.00	166.51	19,272
2022-07-08	190.00	195.00	187.20	190.00	171.01	43,660
2022-07-07	190.00	191.45	188.50	190.00	171.01	29,782
2022-07-06	190.00	190.00	186.10	190.00	171.01	1,100
2022-07-05	190.00	190.60	186.10	190.00	171.01	16,752
2022-07-04	196.40	196.40	185.20	190.00	171.01	21,025
2022-07-01	197.50	205.00	196.40	197.50	177.76	1,460
2022-06-30	197.50	202.74	190.12	197.50	177.76	4,160
2022-06-29	197.50	202.80	191.70	197.50	177.76	2,740
2022-06-28	187.50	203.00	185.04	197.50	177.76	19,707
2022-06-27	187.50	187.50	186.00	187.50	168.76	1,500
2022-06-24	187.50	190.70	187.50	187.50	168.76	3,598
2022-06-23	187.50	191.00	185.13	187.50	168.76	57,865
2022-06-22	187.50	187.50	185.05	187.50	168.76	10,955
2022-06-21	187.50	192.80	185.76	187.50	168.76	3,212
2022-06-20	192.50	195.00	183.00	187.50	168.76	12,553
2022-06-17	192.50	192.75	190.00	192.50	173.26	253
2022-06-16	192.90	192.90	190.30	192.50	173.26	6,975
2022-06-15	194.00	200.00	194.00	195.00	175.51	2,578
2022-06-14	192.50	194.75	190.00	192.50	173.26	24,358
2022-06-13	195.00	195.00	190.00	192.50	173.26	1,525
2022-06-10	195.00	196.40	191.36	195.00	175.51	3,122
2022-06-09	195.00	200.00	191.11	200.00	180.01	4,330
2022-06-08	195.00	197.70	190.00	195.00	175.51	240,320
2022-06-07	202.50	205.00	190.22	195.00	175.51	9,491
2022-06-06	202.50	210.00	196.89	202.50	182.26	5,186
2022-06-01	202.50	203.00	196.66	202.50	182.26	21,004
2022-05-31	202.50	202.50	196.60	202.50	182.26	5,011
2022-05-30	202.50	210.00	190.01	202.50	182.26	57,301
2022-05-27	200.00	202.50	192.55	202.50	182.26	39,121
2022-05-26	220.00	230.00	192.50	200.00	180.01	63,759
2022-05-25	202.50	209.74	198.10	207.50	186.76	47,145
2022-05-24	203.00	203.00	202.50	202.50	182.26	100
2022-05-23	205.00	205.00	200.00	205.00	184.51	6,483
2022-05-20	205.00	205.00	195.05	205.00	184.51	41,316
2022-05-19	207.50	208.95	200.00	207.50	186.76	17,107
2022-05-18	207.50	209.40	190.00	207.50	186.76	207,412
2022-05-17	207.50	212.00	205.66	207.50	186.76	4,241
2022-05-16	207.50	211.44	204.00	207.50	186.76	5,690
2022-05-13	203.45	212.00	203.45	207.50	186.76	13,201
2022-05-12	200.00	208.00	190.00	197.50	177.76	4,035
2022-05-11	207.50	211.00	200.00	200.00	180.01	23,577
2022-05-10	205.00	209.27	200.00	207.50	186.76	18,463
2022-05-09	215.00	221.00	202.55	205.00	184.51	4,465
2022-05-06	215.00	219.45	203.11	215.00	193.51	27,782
2022-05-05	217.50	220.44	212.55	215.00	193.51	5,744
2022-05-04	218.15	218.15	215.00	217.50	195.76	5,582
2022-05-03	225.00	225.00	213.58	222.50	200.26	30,108
2022-04-29	227.50	235.00	220.00	225.00	202.51	4,033
2022-04-28	222.50	230.00	217.55	227.50	204.76	8,286
2022-04-27	225.00	230.00	220.00	222.50	200.26	5,498
2022-04-26	225.00	226.55	225.00	225.00	202.51	878
2022-04-25	230.00	235.00	220.00	225.00	202.51	3,761
2022-04-22	230.00	230.00	225.00	230.00	207.01	424
2022-04-21	230.00	231.85	225.00	230.00	207.01	18,990
2022-04-20	225.00	233.00	220.60	230.00	207.01	14,848
2022-04-19	227.50	232.00	220.60	225.00	202.51	14,620
2022-04-14	228.00	228.00	222.25	227.50	204.76	14,195
2022-04-13	237.00	237.00	230.00	230.00	207.01	11,711
2022-04-12	235.00	240.00	230.00	240.00	216.01	4,950

← NewerPage 19 of 22 · 1,261 trading daysOlder →

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.