Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,712.50 | 1,750.00 | 1,690.00 | 1,710.00 | 1,666.65 | 127,931 |
| 2026-01-29 | 1,685.00 | 1,735.00 | 1,670.00 | 1,695.00 | 1,652.03 | 23,880 |
| 2026-01-28 | 1,685.00 | 1,699.00 | 1,670.00 | 1,685.00 | 1,642.28 | 11,447 |
| 2026-01-27 | 1,670.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,637.41 | 16,125 |
| 2026-01-26 | 1,665.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,632.54 | 179,911 |
| 2026-01-23 | 1,652.50 | 1,680.00 | 1,640.00 | 1,680.00 | 1,637.41 | 19,484 |
| 2026-01-22 | 1,652.50 | 1,670.00 | 1,646.55 | 1,670.00 | 1,627.66 | 8,462 |
| 2026-01-21 | 1,652.50 | 1,670.00 | 1,635.00 | 1,652.50 | 1,610.61 | 60,030 |
| 2026-01-20 | 1,652.50 | 1,670.00 | 1,635.00 | 1,660.00 | 1,617.92 | 111,055 |
| 2026-01-19 | 1,640.00 | 1,695.00 | 1,630.00 | 1,652.50 | 1,610.61 | 90,140 |
| 2026-01-16 | 1,640.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,608.17 | 194,172 |
| 2026-01-15 | 1,615.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,608.17 | 32,576 |
| 2026-01-14 | 1,615.00 | 1,630.00 | 1,604.50 | 1,620.00 | 1,578.93 | 68,176 |
| 2026-01-13 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,574.06 | 71,248 |
| 2026-01-12 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,569.18 | 15,156 |
| 2026-01-09 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,588.68 | 36,031 |
| 2026-01-08 | 1,620.00 | 1,622.00 | 1,610.00 | 1,620.00 | 1,578.93 | 11,186 |
| 2026-01-07 | 1,630.00 | 1,634.00 | 1,616.00 | 1,620.00 | 1,578.93 | 22,708 |
| 2026-01-06 | 1,620.00 | 1,637.00 | 1,590.00 | 1,630.00 | 1,588.68 | 70,357 |
| 2026-01-05 | 1,595.00 | 1,650.00 | 1,590.00 | 1,620.00 | 1,578.93 | 75,718 |
| 2026-01-02 | 1,510.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,539.94 | 46,005 |
| 2025-12-31 | 1,500.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,471.72 | 5,609 |
| 2025-12-30 | 1,500.00 | 1,515.25 | 1,491.00 | 1,500.00 | 1,461.97 | 2,457 |
| 2025-12-29 | 1,510.00 | 1,526.42 | 1,470.00 | 1,500.00 | 1,461.97 | 24,273 |
| 2025-12-24 | 1,500.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,466.85 | 4,564 |
| 2025-12-23 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,481.46 | 28,735 |
| 2025-12-22 | 1,490.00 | 1,500.00 | 1,480.25 | 1,490.00 | 1,452.23 | 10,186 |
| 2025-12-19 | 1,480.00 | 1,520.00 | 1,460.00 | 1,490.00 | 1,452.23 | 30,201 |
| 2025-12-18 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,442.48 | 4,744 |
| 2025-12-17 | 1,480.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,442.48 | 6,037 |
| 2025-12-16 | 1,480.00 | 1,500.00 | 1,462.00 | 1,480.00 | 1,442.48 | 8,753 |
| 2025-12-15 | 1,505.00 | 1,540.00 | 1,470.00 | 1,480.00 | 1,442.48 | 33,746 |
| 2025-12-12 | 1,505.00 | 1,540.00 | 1,470.00 | 1,540.00 | 1,500.96 | 6,865 |
| 2025-12-11 | 1,505.00 | 1,520.00 | 1,482.00 | 1,505.00 | 1,466.85 | 6,679 |
| 2025-12-10 | 1,510.00 | 1,533.83 | 1,450.00 | 1,460.00 | 1,422.99 | 33,716 |
| 2025-12-09 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,461.97 | 28,891 |
| 2025-12-08 | 1,515.00 | 1,520.00 | 1,510.00 | 1,515.00 | 1,476.59 | 3,847 |
| 2025-12-05 | 1,515.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,476.59 | 12,306 |
| 2025-12-04 | 1,505.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,471.72 | 15,354 |
| 2025-12-03 | 1,500.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,466.85 | 17,797 |
| 2025-12-02 | 1,500.00 | 1,537.00 | 1,480.00 | 1,500.00 | 1,461.97 | 24,865 |
| 2025-12-01 | 1,500.00 | 1,545.00 | 1,480.00 | 1,545.00 | 1,505.83 | 7,044 |
| 2025-11-28 | 1,495.00 | 1,550.00 | 1,470.00 | 1,520.00 | 1,481.46 | 5,449 |
| 2025-11-27 | 1,490.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,471.72 | 21,545 |
| 2025-11-26 | 1,490.00 | 1,530.00 | 1,460.00 | 1,490.00 | 1,452.23 | 8,093 |
| 2025-11-25 | 1,480.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,422.99 | 7,633 |
| 2025-11-24 | 1,480.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,437.61 | 7,493 |
| 2025-11-21 | 1,480.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,437.61 | 30,271 |
| 2025-11-20 | 1,495.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,461.97 | 10,884 |
| 2025-11-19 | 1,515.00 | 1,534.90 | 1,500.00 | 1,520.00 | 1,460.02 | 5,403 |
| 2025-11-18 | 1,542.50 | 1,555.00 | 1,500.00 | 1,500.00 | 1,440.81 | 7,439 |
| 2025-11-17 | 1,542.50 | 1,558.25 | 1,525.00 | 1,542.50 | 1,481.63 | 4,276 |
| 2025-11-14 | 1,585.00 | 1,600.00 | 1,525.00 | 1,560.00 | 1,498.44 | 10,027 |
| 2025-11-13 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,522.46 | 2,222 |
| 2025-11-12 | 1,585.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,522.46 | 9,116 |
| 2025-11-11 | 1,565.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,508.05 | 16,274 |
| 2025-11-10 | 1,525.00 | 1,590.00 | 1,500.00 | 1,570.00 | 1,508.05 | 8,759 |
| 2025-11-07 | 1,540.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,460.02 | 8,513 |
| 2025-11-06 | 1,550.00 | 1,580.00 | 1,500.00 | 1,510.00 | 1,450.42 | 8,885 |
| 2025-11-05 | 1,575.00 | 1,600.00 | 1,525.00 | 1,570.00 | 1,508.05 | 6,050 |
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.