Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,780.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | 44,974 |
| 2026-07-22 | 1,760.00 | 1,795.00 | 1,720.00 | 1,790.00 | 1,790.00 | 25,565 |
| 2026-07-21 | 1,635.00 | 1,775.00 | 1,620.00 | 1,760.00 | 1,760.00 | 58,517 |
| 2026-07-20 | 1,640.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,640.00 | 18,306 |
| 2026-07-17 | 1,610.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 12,123 |
| 2026-07-16 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 25,558 |
| 2026-07-15 | 1,610.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 8,689 |
| 2026-07-14 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 15,543 |
| 2026-07-13 | 1,635.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,610.00 | 9,067 |
| 2026-07-10 | 1,650.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,635.00 | 7,074 |
| 2026-07-09 | 1,655.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | 10,212 |
| 2026-07-08 | 1,680.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 6,533 |
| 2026-07-07 | 1,660.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,680.00 | 7,925 |
| 2026-07-06 | 1,650.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,660.00 | 6,115 |
| 2026-07-03 | 1,640.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,650.00 | 13,076 |
| 2026-07-02 | 1,645.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 8,452 |
| 2026-07-01 | 1,632.50 | 1,660.00 | 1,600.00 | 1,635.00 | 1,635.00 | 15,763 |
| 2026-06-30 | 1,650.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,635.00 | 14,834 |
| 2026-06-29 | 1,670.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,650.00 | 11,179 |
| 2026-06-26 | 1,670.00 | 1,870.00 | 1,657.00 | 1,660.00 | 1,660.00 | 14,152 |
| 2026-06-25 | 1,655.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | 21,152 |
| 2026-06-24 | 1,670.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,655.00 | 10,907 |
| 2026-06-23 | 1,685.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 13,060 |
| 2026-06-22 | 1,725.00 | 1,750.00 | 1,670.00 | 1,680.00 | 1,680.00 | 18,408 |
| 2026-06-19 | 1,740.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | 10,566 |
| 2026-06-18 | 1,740.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 9,509 |
| 2026-06-17 | 1,735.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,740.00 | 4,674 |
| 2026-06-16 | 1,765.00 | 1,800.00 | 1,730.00 | 1,740.00 | 1,740.00 | 28,328 |
| 2026-06-15 | 1,765.00 | 1,800.00 | 1,730.00 | 1,760.00 | 1,760.00 | 8,868 |
| 2026-06-12 | 1,730.00 | 1,800.00 | 1,720.00 | 1,765.00 | 1,765.00 | 12,858 |
| 2026-06-11 | 1,730.00 | 1,736.00 | 1,720.00 | 1,730.00 | 1,730.00 | 5,617 |
| 2026-06-10 | 1,735.00 | 1,750.00 | 1,711.00 | 1,730.00 | 1,730.00 | 12,032 |
| 2026-06-09 | 1,735.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,750.00 | 5,220 |
| 2026-06-08 | 1,765.00 | 1,770.00 | 1,720.00 | 1,735.00 | 1,735.00 | 14,907 |
| 2026-06-05 | 1,765.00 | 1,780.00 | 1,739.00 | 1,765.00 | 1,765.00 | 8,652 |
| 2026-06-04 | 1,760.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,780.00 | 14,404 |
| 2026-06-03 | 1,735.00 | 1,770.00 | 1,720.00 | 1,760.00 | 1,760.00 | 51,367 |
| 2026-06-02 | 1,780.00 | 1,800.00 | 1,720.00 | 1,740.00 | 1,740.00 | 17,851 |
| 2026-06-01 | 1,780.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 38,791 |
| 2026-05-29 | 1,780.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,800.00 | 52,951 |
| 2026-05-28 | 1,755.00 | 1,798.00 | 1,720.00 | 1,785.00 | 1,785.00 | 21,960 |
| 2026-05-27 | 1,745.00 | 1,799.50 | 1,720.00 | 1,775.00 | 1,774.55 | 17,516 |
| 2026-05-26 | 1,710.00 | 1,770.00 | 1,700.00 | 1,740.00 | 1,695.89 | 22,123 |
| 2026-05-22 | 1,700.00 | 1,720.00 | 1,697.00 | 1,710.00 | 1,666.65 | 30,721 |
| 2026-05-21 | 1,690.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,656.90 | 44,062 |
| 2026-05-20 | 1,680.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,632.54 | 16,186 |
| 2026-05-19 | 1,710.00 | 1,720.00 | 1,650.00 | 1,680.00 | 1,637.41 | 26,883 |
| 2026-05-18 | 1,715.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,666.65 | 22,200 |
| 2026-05-15 | 1,715.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,686.14 | 15,315 |
| 2026-05-14 | 1,725.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,671.52 | 33,877 |
| 2026-05-13 | 1,725.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,676.39 | 9,153 |
| 2026-05-12 | 1,735.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,681.27 | 20,647 |
| 2026-05-11 | 1,730.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,691.01 | 75,643 |
| 2026-05-08 | 1,725.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,686.14 | 28,733 |
| 2026-05-07 | 1,735.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,681.27 | 15,042 |
| 2026-05-06 | 1,740.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,691.01 | 38,080 |
| 2026-05-05 | 1,740.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,705.63 | 14,656 |
| 2026-05-01 | 1,735.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,695.89 | 21,505 |
| 2026-04-30 | 1,715.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,686.14 | 13,009 |
| 2026-04-29 | 1,705.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,671.52 | 20,689 |
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.