Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,720.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,656.90 | 27,734 |
| 2026-04-27 | 1,730.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,686.14 | 15,058 |
| 2026-04-24 | 1,745.00 | 1,770.00 | 1,710.00 | 1,730.00 | 1,686.14 | 6,574 |
| 2026-04-23 | 1,745.00 | 1,770.00 | 1,700.00 | 1,745.00 | 1,700.76 | 5,704 |
| 2026-04-22 | 1,730.00 | 1,770.00 | 1,716.60 | 1,720.00 | 1,676.39 | 9,739 |
| 2026-04-21 | 1,720.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,676.39 | 16,863 |
| 2026-04-20 | 1,720.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,676.39 | 10,643 |
| 2026-04-17 | 1,750.00 | 1,760.00 | 1,712.20 | 1,730.00 | 1,686.14 | 92,192 |
| 2026-04-16 | 1,770.00 | 1,774.00 | 1,740.00 | 1,750.00 | 1,705.63 | 22,281 |
| 2026-04-15 | 1,805.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,725.13 | 66,363 |
| 2026-04-14 | 1,780.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,754.37 | 27,555 |
| 2026-04-13 | 1,785.00 | 1,820.00 | 1,770.00 | 1,790.00 | 1,744.62 | 23,325 |
| 2026-04-10 | 1,785.00 | 1,800.00 | 1,771.50 | 1,790.00 | 1,744.62 | 19,575 |
| 2026-04-09 | 1,785.00 | 1,895.00 | 1,760.00 | 1,785.00 | 1,739.75 | 19,120 |
| 2026-04-08 | 1,755.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,734.87 | 33,050 |
| 2026-04-07 | 1,675.00 | 1,740.00 | 1,664.00 | 1,725.00 | 1,681.27 | 13,717 |
| 2026-04-02 | 1,675.00 | 1,690.00 | 1,663.30 | 1,670.00 | 1,627.66 | 10,179 |
| 2026-04-01 | 1,675.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,642.28 | 27,022 |
| 2026-03-31 | 1,637.50 | 1,670.00 | 1,620.00 | 1,665.00 | 1,622.79 | 138,619 |
| 2026-03-30 | 1,670.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,598.42 | 11,872 |
| 2026-03-27 | 1,670.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,622.79 | 3,562 |
| 2026-03-26 | 1,675.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,627.66 | 9,152 |
| 2026-03-25 | 1,675.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,632.54 | 4,806 |
| 2026-03-24 | 1,675.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,627.66 | 28,943 |
| 2026-03-23 | 1,720.00 | 1,720.00 | 1,650.00 | 1,675.00 | 1,632.54 | 16,703 |
| 2026-03-20 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,676.39 | 21,219 |
| 2026-03-19 | 1,725.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,686.14 | 81,163 |
| 2026-03-18 | 1,715.00 | 1,750.00 | 1,700.00 | 1,735.00 | 1,691.01 | 21,992 |
| 2026-03-17 | 1,695.00 | 1,730.00 | 1,600.00 | 1,715.00 | 1,671.52 | 52,942 |
| 2026-03-16 | 1,685.00 | 1,780.00 | 1,680.00 | 1,780.00 | 1,734.87 | 9,028 |
| 2026-03-13 | 1,670.00 | 1,700.00 | 1,660.00 | 1,685.00 | 1,642.28 | 25,218 |
| 2026-03-12 | 1,675.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,627.66 | 28,944 |
| 2026-03-11 | 1,690.00 | 1,700.00 | 1,666.50 | 1,675.00 | 1,632.54 | 12,867 |
| 2026-03-10 | 1,675.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,647.15 | 13,334 |
| 2026-03-09 | 1,725.00 | 1,740.00 | 1,650.00 | 1,680.00 | 1,637.41 | 22,542 |
| 2026-03-06 | 1,720.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,695.89 | 6,700 |
| 2026-03-05 | 1,675.00 | 1,740.00 | 1,660.00 | 1,740.00 | 1,695.89 | 20,774 |
| 2026-03-04 | 1,685.00 | 1,720.00 | 1,650.00 | 1,700.00 | 1,656.90 | 17,774 |
| 2026-03-03 | 1,770.00 | 1,800.00 | 1,650.00 | 1,710.00 | 1,666.65 | 51,726 |
| 2026-03-02 | 1,775.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,705.63 | 7,301 |
| 2026-02-27 | 1,765.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,734.87 | 8,839 |
| 2026-02-26 | 1,760.00 | 1,790.00 | 1,730.00 | 1,750.00 | 1,705.63 | 14,557 |
| 2026-02-25 | 1,795.00 | 1,800.00 | 1,681.00 | 1,760.00 | 1,715.38 | 69,584 |
| 2026-02-24 | 1,925.00 | 1,940.00 | 1,790.00 | 1,790.00 | 1,744.62 | 42,085 |
| 2026-02-23 | 1,940.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,881.07 | 29,529 |
| 2026-02-20 | 1,940.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,890.82 | 13,870 |
| 2026-02-19 | 1,940.00 | 1,951.00 | 1,924.00 | 1,940.00 | 1,890.82 | 57,713 |
| 2026-02-18 | 1,940.00 | 1,958.00 | 1,920.40 | 1,930.00 | 1,881.07 | 22,283 |
| 2026-02-17 | 1,925.00 | 1,960.00 | 1,900.00 | 1,940.00 | 1,890.82 | 20,044 |
| 2026-02-16 | 1,920.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,861.58 | 108,827 |
| 2026-02-13 | 1,940.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,871.32 | 367,140 |
| 2026-02-12 | 1,910.00 | 1,950.00 | 1,901.50 | 1,940.00 | 1,890.82 | 64,790 |
| 2026-02-11 | 1,930.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,890.82 | 24,090 |
| 2026-02-10 | 1,855.00 | 1,950.00 | 1,830.00 | 1,940.00 | 1,890.82 | 51,043 |
| 2026-02-09 | 1,830.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,832.34 | 12,521 |
| 2026-02-06 | 1,835.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,783.61 | 24,442 |
| 2026-02-05 | 1,810.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,793.35 | 82,570 |
| 2026-02-04 | 1,765.00 | 1,830.00 | 1,755.00 | 1,825.00 | 1,778.73 | 36,224 |
| 2026-02-03 | 1,740.00 | 1,780.00 | 1,730.00 | 1,765.00 | 1,720.25 | 66,657 |
| 2026-02-02 | 1,730.00 | 1,750.00 | 1,680.00 | 1,740.00 | 1,695.89 | 22,760 |
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.