Yu Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	269.00	290.00	269.00	280.00	252.01	131,396
2022-01-17	274.44	274.44	260.10	265.00	238.51	13,082
2022-01-14	280.00	287.55	265.00	275.00	247.51	17,311
2022-01-13	255.00	290.00	250.00	280.00	252.01	17,688
2022-01-12	255.00	265.00	253.00	255.00	229.51	5,846
2022-01-11	255.00	263.00	248.60	255.00	229.51	7,447
2022-01-10	255.00	262.00	248.00	255.00	229.51	767
2022-01-07	250.00	265.00	250.00	255.00	229.51	6,814
2022-01-06	250.00	260.00	250.00	250.00	225.01	7,160
2022-01-05	250.00	259.00	250.00	250.00	225.01	4,225
2022-01-04	233.00	256.00	233.00	250.00	225.01	28,492
2021-12-31	225.00	233.00	225.00	225.00	202.51	417
2021-12-30	222.50	233.00	221.50	225.00	202.51	11,050
2021-12-29	225.00	228.00	216.12	222.50	200.26	13,383
2021-12-24	225.00	225.00	216.13	225.00	202.51	1,790
2021-12-23	225.00	225.00	216.06	225.00	202.51	1,047
2021-12-22	220.00	225.00	216.06	225.00	202.51	9,005
2021-12-21	222.50	222.50	215.00	222.50	200.26	3,825
2021-12-20	225.00	226.60	215.00	225.00	202.51	11,671
2021-12-17	225.00	227.24	217.55	225.00	202.51	2,587
2021-12-16	225.00	227.40	219.00	219.00	197.11	984
2021-12-15	225.00	229.90	216.00	225.00	202.51	6,772
2021-12-14	228.90	228.90	215.00	225.00	202.51	5,398
2021-12-13	230.00	238.00	228.89	230.00	207.01	1,481
2021-12-10	230.00	234.74	225.05	230.00	207.01	2,741
2021-12-09	230.00	230.00	225.05	230.00	207.01	564
2021-12-08	230.00	237.00	225.05	230.00	207.01	9,207
2021-12-07	230.00	237.50	220.00	230.00	207.01	14,524
2021-12-06	230.00	240.00	220.00	230.00	207.01	5,503
2021-12-03	232.50	239.00	225.75	232.50	209.26	2,433
2021-12-02	232.50	232.50	225.00	232.50	209.26	416
2021-12-01	212.50	235.00	210.00	232.50	209.26	35,009
2021-11-30	212.50	212.50	205.00	212.50	191.26	1,700
2021-11-29	222.50	230.00	212.50	212.50	191.26	6,365
2021-11-26	222.50	225.00	215.00	222.50	200.26	8,278
2021-11-25	232.50	234.00	226.00	232.50	209.26	11,985
2021-11-24	235.00	235.00	222.10	232.50	209.26	11,967
2021-11-23	235.00	240.00	230.50	240.00	216.01	2,024
2021-11-22	242.50	250.00	230.00	235.00	211.51	4,447
2021-11-19	242.50	244.75	235.00	242.50	218.26	3,151
2021-11-18	245.00	245.00	235.90	242.50	218.26	6,011
2021-11-17	242.50	250.00	242.00	245.00	220.51	6,418
2021-11-16	242.50	249.10	242.50	242.50	218.26	100
2021-11-15	257.50	261.10	245.13	247.50	222.76	43,155
2021-11-12	260.00	270.00	255.38	257.50	231.76	59,584
2021-11-11	240.00	270.00	237.75	260.00	234.01	62,961
2021-11-10	245.00	247.70	236.50	240.00	216.01	7,117
2021-11-09	242.50	260.00	240.60	245.00	220.51	43,977
2021-11-08	217.50	244.90	215.00	242.50	218.26	96,855
2021-11-05	210.00	213.44	205.00	210.00	189.01	1,931
2021-11-04	215.00	220.00	205.00	210.00	189.01	4,489
2021-11-03	215.00	215.00	210.05	215.00	193.51	2,869
2021-11-02	215.00	217.00	210.30	215.00	193.51	702
2021-11-01	218.55	218.55	210.30	215.00	193.51	8,788
2021-10-28	220.00	220.00	213.90	220.00	198.01	2,492
2021-10-27	220.00	220.00	213.84	220.00	198.01	12,371
2021-10-26	220.00	224.00	214.00	220.00	198.01	1,145
2021-10-25	207.50	220.00	206.25	220.00	198.01	35,213
2021-10-22	207.50	207.74	201.00	207.50	186.76	30,914
2021-10-21	208.00	208.00	205.00	207.50	186.76	3,470

← NewerPage 21 of 22 · 1,262 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.