Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,605.00 | 1,620.00 | 1,555.00 | 1,575.00 | 1,512.85 | 13,086 |
| 2025-11-03 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,527.26 | 8,728 |
| 2025-10-31 | 1,615.00 | 1,627.00 | 1,590.00 | 1,610.00 | 1,546.47 | 9,924 |
| 2025-10-30 | 1,625.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,551.27 | 7,008 |
| 2025-10-29 | 1,635.00 | 1,640.00 | 1,616.69 | 1,625.00 | 1,560.88 | 9,262 |
| 2025-10-28 | 1,685.00 | 1,710.00 | 1,620.00 | 1,620.00 | 1,556.08 | 43,338 |
| 2025-10-27 | 1,680.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,594.50 | 26,716 |
| 2025-10-24 | 1,665.00 | 1,700.00 | 1,633.00 | 1,680.00 | 1,613.71 | 18,458 |
| 2025-10-23 | 1,635.00 | 1,700.00 | 1,610.00 | 1,690.00 | 1,623.31 | 63,566 |
| 2025-10-22 | 1,645.00 | 1,650.00 | 1,615.00 | 1,645.00 | 1,580.09 | 81,936 |
| 2025-10-21 | 1,640.00 | 1,660.00 | 1,625.00 | 1,640.00 | 1,575.29 | 32,008 |
| 2025-10-20 | 1,630.00 | 1,660.00 | 1,600.00 | 1,635.00 | 1,570.48 | 36,999 |
| 2025-10-17 | 1,600.00 | 1,660.00 | 1,570.00 | 1,640.00 | 1,575.29 | 66,121 |
| 2025-10-16 | 1,530.00 | 1,650.00 | 1,525.00 | 1,550.00 | 1,488.84 | 35,849 |
| 2025-10-15 | 1,515.00 | 1,560.00 | 1,480.00 | 1,530.00 | 1,469.63 | 22,873 |
| 2025-10-14 | 1,470.00 | 1,550.00 | 1,450.00 | 1,550.00 | 1,488.84 | 15,145 |
| 2025-10-13 | 1,470.00 | 1,490.64 | 1,450.00 | 1,470.00 | 1,412.00 | 15,845 |
| 2025-10-10 | 1,470.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,392.78 | 11,486 |
| 2025-10-09 | 1,505.00 | 1,520.00 | 1,450.00 | 1,480.00 | 1,421.60 | 32,017 |
| 2025-10-08 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,445.61 | 6,211 |
| 2025-10-07 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,450.42 | 9,093 |
| 2025-10-06 | 1,505.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,450.42 | 14,597 |
| 2025-10-03 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,460.02 | 25,300 |
| 2025-10-02 | 1,512.50 | 1,525.00 | 1,430.00 | 1,485.00 | 1,426.40 | 24,605 |
| 2025-10-01 | 1,530.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,460.02 | 15,802 |
| 2025-09-30 | 1,550.00 | 1,570.00 | 1,500.00 | 1,540.00 | 1,479.23 | 9,933 |
| 2025-09-29 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,469.63 | 13,868 |
| 2025-09-26 | 1,540.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,488.84 | 52,921 |
| 2025-09-25 | 1,535.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,469.63 | 52,914 |
| 2025-09-24 | 1,515.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,488.84 | 16,056 |
| 2025-09-23 | 1,540.00 | 1,560.00 | 1,458.00 | 1,530.00 | 1,469.63 | 49,521 |
| 2025-09-22 | 1,590.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,479.23 | 16,753 |
| 2025-09-19 | 1,590.00 | 1,650.00 | 1,580.00 | 1,590.00 | 1,527.26 | 11,533 |
| 2025-09-18 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,527.26 | 2,398 |
| 2025-09-17 | 1,585.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,527.26 | 18,409 |
| 2025-09-16 | 1,590.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,522.46 | 18,262 |
| 2025-09-15 | 1,590.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,498.44 | 1,508 |
| 2025-09-12 | 1,605.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,527.26 | 35,340 |
| 2025-09-11 | 1,630.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,536.87 | 35,366 |
| 2025-09-10 | 1,642.50 | 1,675.00 | 1,605.00 | 1,630.00 | 1,565.68 | 20,571 |
| 2025-09-09 | 1,650.00 | 1,680.00 | 1,610.00 | 1,642.50 | 1,577.69 | 3,643 |
| 2025-09-08 | 1,635.00 | 1,680.00 | 1,620.00 | 1,650.00 | 1,584.89 | 43,975 |
| 2025-09-05 | 1,597.50 | 1,655.00 | 1,570.00 | 1,630.00 | 1,565.68 | 45,313 |
| 2025-09-04 | 1,575.00 | 1,670.00 | 1,550.00 | 1,670.00 | 1,604.10 | 180,793 |
| 2025-09-03 | 1,610.00 | 1,620.00 | 1,558.00 | 1,575.00 | 1,512.85 | 13,799 |
| 2025-09-02 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,560.88 | 47,180 |
| 2025-09-01 | 1,625.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,560.88 | 16,367 |
| 2025-08-29 | 1,610.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,560.88 | 12,811 |
| 2025-08-28 | 1,590.00 | 1,650.00 | 1,580.00 | 1,610.00 | 1,546.47 | 47,752 |
| 2025-08-27 | 1,590.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,536.87 | 20,588 |
| 2025-08-26 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,527.26 | 19,744 |
| 2025-08-22 | 1,590.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,536.87 | 11,604 |
| 2025-08-21 | 1,562.50 | 1,600.00 | 1,556.00 | 1,590.00 | 1,527.26 | 191,159 |
| 2025-08-20 | 1,520.00 | 1,580.00 | 1,515.00 | 1,550.00 | 1,488.84 | 28,424 |
| 2025-08-19 | 1,510.00 | 1,540.00 | 1,486.00 | 1,520.00 | 1,460.02 | 18,927 |
| 2025-08-18 | 1,525.00 | 1,540.00 | 1,480.00 | 1,490.00 | 1,431.21 | 9,091 |
| 2025-08-15 | 1,520.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,464.83 | 72,500 |
| 2025-08-14 | 1,530.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,450.42 | 26,303 |
| 2025-08-13 | 1,475.00 | 1,540.00 | 1,450.00 | 1,530.00 | 1,469.63 | 17,129 |
| 2025-08-12 | 1,475.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,402.39 | 19,617 |
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.