Yu Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	235.00	240.43	228.50	235.00	211.51	2,768
2022-04-08	235.00	240.60	228.00	235.00	211.51	15,091
2022-04-07	235.00	235.00	232.75	235.00	211.51	3,035
2022-04-06	229.90	242.90	229.90	240.00	216.01	21,042
2022-04-05	229.00	235.00	229.00	235.00	211.51	6,513
2022-04-04	230.00	230.00	221.00	230.00	207.01	10,302
2022-04-01	235.00	240.00	230.00	230.00	207.01	2,988
2022-03-31	232.50	238.00	226.55	235.00	211.51	23,314
2022-03-30	232.50	235.00	225.00	232.50	209.26	24,651
2022-03-29	230.00	238.90	230.00	232.50	209.26	31,837
2022-03-28	240.00	245.00	225.60	230.00	207.01	14,513
2022-03-25	240.00	242.40	237.11	240.00	216.01	5,229
2022-03-24	243.30	243.30	236.00	240.00	216.01	19,184
2022-03-23	257.50	264.20	240.00	250.00	225.01	62,533
2022-03-22	300.00	312.00	245.90	257.50	231.76	144,364
2022-03-21	257.55	294.00	257.55	277.50	249.76	121,654
2022-03-18	255.00	255.95	255.00	255.00	229.51	3,399
2022-03-17	255.00	259.00	251.10	255.00	229.51	26,771
2022-03-16	232.50	270.00	232.50	255.00	229.51	68,204
2022-03-15	230.00	239.00	230.00	230.00	207.01	4,398
2022-03-14	227.55	238.00	227.55	230.00	207.01	6,115
2022-03-11	225.00	227.90	220.10	225.00	202.51	3,405
2022-03-10	225.00	225.00	220.10	225.00	202.51	5,000
2022-03-09	215.00	228.85	210.00	225.00	202.51	23,910
2022-03-08	220.00	229.00	210.24	215.00	193.51	15,908
2022-03-07	229.00	229.00	205.00	220.00	198.01	62,411
2022-03-04	239.44	239.44	232.50	232.50	209.26	6,502
2022-03-03	245.00	248.44	237.00	242.50	218.26	2,273
2022-03-02	246.55	246.55	237.00	245.00	220.51	11,555
2022-03-01	242.50	248.50	240.24	247.50	222.76	11,060
2022-02-28	247.50	249.85	235.00	242.50	218.26	2,872
2022-02-25	240.00	254.00	240.00	250.00	225.01	4,877
2022-02-24	252.50	265.00	237.50	240.00	216.01	57,334
2022-02-23	255.00	262.00	248.00	255.00	229.51	9,986
2022-02-22	258.00	258.00	242.00	255.00	229.51	21,667
2022-02-21	250.00	260.86	241.00	255.00	229.51	27,798
2022-02-18	252.50	254.00	245.00	250.00	225.01	30,299
2022-02-17	252.50	256.88	246.50	252.50	227.26	4,119
2022-02-16	252.50	257.24	252.50	252.50	227.26	3
2022-02-15	252.50	257.44	252.50	252.50	227.26	674
2022-02-14	257.44	257.44	243.10	252.50	227.26	15,459
2022-02-11	260.00	262.44	251.50	257.50	231.76	13,685
2022-02-10	265.00	265.40	260.00	260.00	234.01	4,892
2022-02-09	249.00	270.89	249.00	265.00	238.51	61,716
2022-02-08	252.50	264.00	245.00	245.00	220.51	31,394
2022-02-07	254.00	254.00	245.00	252.50	227.26	17,631
2022-02-04	257.50	259.00	250.10	255.00	229.51	4,695
2022-02-03	261.25	261.25	247.10	257.50	231.76	47,097
2022-02-02	265.00	268.40	260.00	267.50	240.76	8,145
2022-02-01	272.50	277.00	260.10	265.00	238.51	19,852
2022-01-31	270.00	280.00	267.00	272.50	245.26	23,567
2022-01-28	282.40	282.40	265.00	270.00	243.01	30,889
2022-01-27	290.00	293.00	276.00	285.00	256.51	55,167
2022-01-26	299.99	299.99	283.50	290.00	261.01	38,673
2022-01-25	302.50	339.00	291.00	300.00	270.01	224,067
2022-01-24	277.50	290.00	270.00	277.50	249.76	44,094
2022-01-21	285.00	290.00	270.06	277.50	249.76	53,329
2022-01-20	285.00	285.00	282.00	285.00	256.51	47,634
2022-01-19	280.00	293.00	275.00	285.00	256.51	140,141
2022-01-18	269.00	290.00	269.00	280.00	252.01	131,396

← NewerPage 20 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.