Yu Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,465.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,402.39 | 12,987 |
| 2025-08-08 | 1,475.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,421.60 | 5,855 |
| 2025-08-07 | 1,500.00 | 1,530.00 | 1,455.00 | 1,475.00 | 1,416.80 | 22,110 |
| 2025-08-06 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,440.81 | 22,507 |
| 2025-08-05 | 1,500.00 | 1,507.00 | 1,478.00 | 1,500.00 | 1,440.81 | 2,464 |
| 2025-08-04 | 1,500.00 | 1,525.00 | 1,475.00 | 1,495.00 | 1,436.01 | 28,278 |
| 2025-08-01 | 1,500.00 | 1,530.00 | 1,470.00 | 1,475.00 | 1,416.80 | 46,562 |
| 2025-07-31 | 1,510.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,426.40 | 15,337 |
| 2025-07-30 | 1,510.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,440.81 | 12,228 |
| 2025-07-29 | 1,520.00 | 1,540.00 | 1,492.00 | 1,515.00 | 1,455.22 | 10,995 |
| 2025-07-28 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,460.02 | 18,997 |
| 2025-07-25 | 1,520.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,450.42 | 11,518 |
| 2025-07-24 | 1,520.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,479.23 | 17,210 |
| 2025-07-23 | 1,530.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,460.02 | 13,681 |
| 2025-07-22 | 1,565.00 | 1,580.00 | 1,470.00 | 1,510.00 | 1,450.42 | 29,264 |
| 2025-07-21 | 1,575.00 | 1,630.00 | 1,543.00 | 1,565.00 | 1,503.25 | 20,687 |
| 2025-07-18 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,512.85 | 64,964 |
| 2025-07-17 | 1,600.00 | 1,630.00 | 1,550.00 | 1,575.00 | 1,512.85 | 23,826 |
| 2025-07-16 | 1,625.00 | 1,650.00 | 1,572.00 | 1,600.00 | 1,536.87 | 12,303 |
| 2025-07-15 | 1,635.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,536.87 | 12,248 |
| 2025-07-14 | 1,625.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,570.48 | 10,240 |
| 2025-07-11 | 1,590.00 | 1,650.00 | 1,590.00 | 1,630.00 | 1,565.68 | 32,545 |
| 2025-07-10 | 1,562.50 | 1,745.00 | 1,555.75 | 1,745.00 | 1,676.14 | 17,457 |
| 2025-07-09 | 1,580.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,527.26 | 18,106 |
| 2025-07-08 | 1,635.00 | 1,650.00 | 1,581.00 | 1,585.00 | 1,522.46 | 16,460 |
| 2025-07-07 | 1,655.00 | 1,670.00 | 1,600.00 | 1,635.00 | 1,570.48 | 9,763 |
| 2025-07-04 | 1,655.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,589.70 | 3,496 |
| 2025-07-03 | 1,630.00 | 1,670.00 | 1,630.00 | 1,655.00 | 1,589.70 | 9,479 |
| 2025-07-02 | 1,700.00 | 1,718.00 | 1,620.00 | 1,650.00 | 1,584.89 | 28,164 |
| 2025-07-01 | 1,725.00 | 1,750.00 | 1,682.00 | 1,700.00 | 1,632.92 | 14,670 |
| 2025-06-30 | 1,660.00 | 1,750.00 | 1,650.00 | 1,690.00 | 1,623.31 | 24,093 |
| 2025-06-27 | 1,620.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,584.89 | 38,805 |
| 2025-06-26 | 1,615.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,556.08 | 25,599 |
| 2025-06-25 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,551.27 | 14,121 |
| 2025-06-24 | 1,535.00 | 1,630.00 | 1,526.00 | 1,615.00 | 1,551.27 | 27,131 |
| 2025-06-23 | 1,550.00 | 1,580.00 | 1,520.00 | 1,535.00 | 1,474.43 | 9,580 |
| 2025-06-20 | 1,575.00 | 1,590.00 | 1,525.00 | 1,535.00 | 1,474.43 | 19,626 |
| 2025-06-19 | 1,570.00 | 1,600.00 | 1,560.60 | 1,580.00 | 1,517.66 | 11,453 |
| 2025-06-18 | 1,650.00 | 1,660.00 | 1,563.00 | 1,580.00 | 1,517.66 | 19,249 |
| 2025-06-17 | 1,650.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,594.50 | 14,511 |
| 2025-06-16 | 1,645.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,589.70 | 8,952 |
| 2025-06-13 | 1,660.00 | 1,680.00 | 1,600.00 | 1,645.00 | 1,580.09 | 16,247 |
| 2025-06-12 | 1,720.00 | 1,740.00 | 1,640.00 | 1,690.00 | 1,623.31 | 19,426 |
| 2025-06-11 | 1,725.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,652.13 | 4,305 |
| 2025-06-10 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,656.93 | 14,483 |
| 2025-06-09 | 1,735.00 | 1,740.00 | 1,695.00 | 1,725.00 | 1,656.93 | 27,666 |
| 2025-06-06 | 1,770.00 | 1,810.00 | 1,730.00 | 1,735.00 | 1,666.54 | 75,236 |
| 2025-06-05 | 1,655.00 | 1,780.00 | 1,630.00 | 1,760.00 | 1,690.55 | 126,492 |
| 2025-06-04 | 1,630.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,584.89 | 22,721 |
| 2025-06-03 | 1,610.00 | 1,650.00 | 1,580.00 | 1,650.00 | 1,584.89 | 11,259 |
| 2025-06-02 | 1,560.00 | 1,620.00 | 1,550.00 | 1,610.00 | 1,546.47 | 26,369 |
| 2025-05-30 | 1,570.00 | 1,600.00 | 1,540.00 | 1,560.00 | 1,498.44 | 10,258 |
| 2025-05-29 | 1,585.00 | 1,600.00 | 1,540.00 | 1,570.00 | 1,508.05 | 11,322 |
| 2025-05-28 | 1,615.00 | 1,630.00 | 1,575.00 | 1,590.00 | 1,487.88 | 31,350 |
| 2025-05-27 | 1,615.00 | 1,630.00 | 1,601.50 | 1,615.00 | 1,511.27 | 7,681 |
| 2025-05-23 | 1,610.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,511.27 | 11,961 |
| 2025-05-22 | 1,615.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,515.95 | 16,486 |
| 2025-05-21 | 1,620.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,506.59 | 12,181 |
| 2025-05-20 | 1,640.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,515.95 | 14,239 |
| 2025-05-19 | 1,582.50 | 1,650.00 | 1,565.00 | 1,640.00 | 1,534.67 | 49,418 |
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.